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 )

0.0521 +0.0109 (+26.46%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 31, 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 (%)
Dec 31, 2019 0.1470 0.1580 0.1470 0.1580 12,800 -0.00(-0.63%)
Dec 30, 2019 0.1680 0.1680 0.1500 0.1590 3,367,877 -0.01(-4.79%)
Dec 27, 2019 0.1670 0.1670 0.1670 0.1670 3,547,100 +0.01(+6.37%)
Dec 26, 2019 0.1547 0.1570 0.1525 0.1570 3,585,100 +0.00(+0.32%)
Dec 23, 2019 0.1565 0.1565 0.1565 0 -0.00(-2.19%)
Dec 20, 2019 0.1540 0.1600 0.1540 0.1600 12,098,001 +0.01(+7.96%)
Dec 19, 2019 0.1482 0.1482 0.1482 13,219,800 +0.00(+0.00%)
Dec 18, 2019 0.1540 0.1540 0.1482 6,073,850 -0.01(-3.77%)
Dec 12, 2019 0.1540 0.1540 0.1540 0 +0.00(+2.67%)
Dec 04, 2019 0.1500 0.1500 0.1500 0 -0.00(-0.73%)
Nov 13, 2019 0.1511 0.1511 0.1511 0 +0.00(+0.73%)
Nov 05, 2019 0.1500 0.1500 0.1500 0 +0.00(+2.04%)
Oct 07, 2019 0.1470 0.1470 0.1470 0 -0.02(-9.82%)
Sep 20, 2019 0.1630 0.1630 0.1630 0 -0.03(-14.61%)
Sep 09, 2019 0.1909 0.1909 0.1909 0 +0.00(+0.00%)
Sep 06, 2019 0.1840 0.1840 0.1909 9,761 +0.01(+3.75%)
Sep 05, 2019 0.1840 0.1840 0.1840 0.1840 56,885 -0.03(-12.38%)
Aug 20, 2019 0.2100 0.2100 0.2100 0 +0.01(+3.60%)
Aug 14, 2019 0.2027 0.2027 0.2027 0 -0.02(-7.70%)
Jul 18, 2019 0.2196 0.2196 0.2196 0 +0.00(+0.73%)
Jul 12, 2019 0.2180 0.2180 0.2180 0 -0.00(-0.91%)
Jul 11, 2019 0.2200 0.2200 0.2200 0.2200 3,250 -0.01(-2.40%)
Jun 24, 2019 0.2254 0.2254 0.2254 0 -0.01(-3.80%)
Jun 20, 2019 0.2343 0.2343 0.2343 0 +0.00(+0.00%)
Jun 19, 2019 0.2343 0.2343 0.2343 0.2343 2,500 +0.03(+14.29%)
Jun 17, 2019 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Jun 10, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 03, 2019 0.2300 0.2300 0.2300 0 -0.00(-1.50%)
May 31, 2019 0.2335 0.2335 0.2335 0 -0.01(-3.11%)
May 08, 2019 0.2410 0.2410 0.2410 0 -0.00(-1.07%)
Apr 30, 2019 0.2436 0.2436 0.2436 0 +0.00(+0.25%)
Apr 29, 2019 0.2430 0.2430 0.2430 0.2430 122,900 -0.00(-0.29%)
Apr 24, 2019 0.2437 0.2437 0.2437 0 -0.01(-4.80%)
Apr 09, 2019 0.2560 0.2560 0.2560 0 +0.00(+0.12%)
Apr 08, 2019 0.2557 0.2557 0.2557 0.2557 14,717 -0.01(-4.94%)
Mar 25, 2019 0.2690 0.2690 0.2690 0 -0.00(-0.37%)
Feb 28, 2019 0.2700 0.2700 0.2700 0 -0.00(-0.37%)
Feb 27, 2019 0.2710 0.2710 0.2710 0.2710 38,000 +0.01(+2.19%)
Feb 26, 2019 0.2696 0.2740 0.2651 0.2652 190,000 -0.01(-3.00%)
Feb 22, 2019 0.2734 0.2734 0.2734 0 +0.01(+1.98%)
Jan 15, 2019 0.2681 0.2681 0.2681 0 -0.01(-4.93%)
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.