Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pt Hanjaya Mandala Sampoerna Terbuka (OP: PHJMF )

0.0482 UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.0615 0.0615 0.0615 0.0615 401 -0.00(-6.11%)
Nov 29, 2022 0.0819 0.0819 0.0530 0.0655 231,091 -0.00(-0.76%)
Nov 28, 2022 0.0611 0.0660 0.0611 0.0660 137,394 +0.00(+0.00%)
Nov 25, 2022 0.0660 0.0660 0.0660 0.0660 79,001 +0.01(+11.86%)
Nov 23, 2022 0.0600 0.0600 0.0590 0.0590 702,500 +0.01(+13.46%)
Nov 22, 2022 0.0520 0.0610 0.0520 0.0520 143,838 -0.01(-17.46%)
Nov 21, 2022 0.0688 0.0688 0.0630 0.0630 84,000 +0.01(+21.15%)
Nov 18, 2022 0.0780 0.0780 0.0520 0.0520 312,705 -0.01(-18.37%)
Nov 17, 2022 0.0637 0.0637 0.0637 0.0637 574,509 +0.01(+22.50%)
Nov 16, 2022 0.0610 0.0640 0.0520 0.0520 331,520 +0.00(+0.00%)
Nov 15, 2022 0.0610 0.0690 0.0520 0.0520 240,000 -0.02(-24.86%)
Nov 10, 2022 0.0692 0 +0.01(+13.44%)
Nov 09, 2022 0.0644 0.0644 0.0610 0.0610 561,100 +0.00(+0.00%)
Nov 08, 2022 0.0610 0.0610 0.0610 0.0610 10,000 +0.00(+0.00%)
Nov 07, 2022 0.0600 0.0700 0.0600 0.0610 65,610 -0.01(-11.72%)
Nov 04, 2022 0.0691 0.0781 0.0691 0.0691 28,307 +0.01(+10.38%)
Nov 03, 2022 0.0626 0.0626 0.0626 0.0626 9,000 -0.01(-10.57%)
Nov 02, 2022 0.0800 0.0800 0.0510 0.0700 279,952 +0.02(+37.25%)
Nov 01, 2022 0.0510 0.0510 0.0510 0.0510 200 -0.02(-27.14%)
Oct 31, 2022 0.0510 0.0700 0.0510 0.0700 135,300 +0.00(+0.00%)
Oct 28, 2022 0.0700 0.0700 0.0600 0.0700 79,480 +0.02(+37.25%)
Oct 27, 2022 0.0622 0.0700 0.0510 0.0510 472,194 -0.02(-27.14%)
Oct 26, 2022 0.0640 0.0700 0.0500 0.0700 216,360 +0.02(+27.27%)
Oct 25, 2022 0.0690 0.0700 0.0550 0.0550 105,598 +0.00(+10.00%)
Oct 24, 2022 0.0600 0.0672 0.0500 0.0500 135,504 +0.00(+0.00%)
Oct 21, 2022 0.0690 0.0690 0.0500 0.0500 600,646 -0.02(-27.43%)
Oct 20, 2022 0.0600 0.0690 0.0500 0.0689 513,380 +0.02(+37.80%)
Oct 19, 2022 0.0690 0.0690 0.0500 0.0500 326,090 +0.00(+0.00%)
Oct 18, 2022 0.0500 0.0500 0.0500 0.0500 67,246 -0.01(-15.97%)
Oct 17, 2022 0.0595 0.0690 0.0500 0.0595 61,384 +0.00(+8.18%)
Oct 14, 2022 0.0550 0.0623 0.0550 0.0550 76,174 -0.00(-8.33%)
Oct 13, 2022 0.0580 0.0600 0.0580 0.0600 144,000 +0.00(+0.00%)
Oct 12, 2022 0.0500 0.0700 0.0500 0.0600 65,837 +0.00(+5.63%)
Oct 11, 2022 0.0634 0.0664 0.0568 0.0568 313,795 +0.01(+13.60%)
Oct 10, 2022 0.0500 0.0500 0.0500 0.0500 869 -0.01(-16.67%)
Oct 07, 2022 0.0500 0.0600 0.0500 0.0600 76,583 -0.01(-15.25%)
Oct 06, 2022 0.0521 0.0774 0.0521 0.0708 125,427 +0.01(+19.39%)
Oct 05, 2022 0.0593 0.0593 0.0593 0.0593 4,000 +0.01(+13.82%)
Oct 04, 2022 0.0634 0.0644 0.0500 0.0521 243,600 -0.02(-32.16%)
Oct 03, 2022 0.0768 0.0768 0.0768 0.0768 5,000 -0.00(-4.00%)
Sep 30, 2022 0.0650 0.0800 0.0500 0.0800 67,326 +0.01(+14.29%)
Sep 29, 2022 0.0520 0.0700 0.0520 0.0700 118,005 +0.01(+25.00%)
Sep 28, 2022 0.0700 0.0700 0.0520 0.0560 321,558 +0.00(+7.69%)
Sep 27, 2022 0.0761 0.0761 0.0520 0.0520 140,680 -0.02(-25.71%)
Sep 26, 2022 0.0600 0.0700 0.0600 0.0700 125,454 +0.02(+34.62%)
Sep 23, 2022 0.0700 0.0700 0.0520 0.0520 98,627 -0.01(-14.75%)
Sep 22, 2022 0.0610 0.0610 0.0610 0.0610 5,211 -0.00(-4.39%)
Sep 20, 2022 0.0638 144,000 +0.00(+6.33%)
Sep 19, 2022 0.0570 0.0600 0.0570 0.0600 44,717 +0.00(+5.26%)
Sep 16, 2022 0.0700 0.0700 0.0450 0.0570 79,357 -0.00(-2.06%)
Sep 15, 2022 0.0664 0.0700 0.0582 0.0582 442,300 +0.00(+5.82%)
Sep 13, 2022 0.0550 0 -0.01(-13.39%)
Sep 12, 2022 0.0700 0.0700 0.0635 0.0635 51,000 +0.00(+1.60%)
Sep 09, 2022 0.0700 0.0700 0.0625 0.0625 276,200 +0.01(+13.64%)
Sep 07, 2022 0.0550 0 +0.00(+0.00%)
Sep 06, 2022 0.0625 0.0700 0.0550 0.0550 74,357 -0.00(-4.35%)
Sep 02, 2022 0.0780 0.0780 0.0422 0.0575 400,289 -0.00(-4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.