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 )

0.0600 +0.0005 (+0.84%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 17, 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 (%)
Feb 26, 2021 0.0916 0.0980 0.0910 0.0910 96,600 -0.00(-0.55%)
Feb 25, 2021 0.0963 0.0963 0.0915 0.0915 2,000 -0.00(-0.54%)
Feb 24, 2021 0.0920 0.0920 0.0920 0.0920 336,315 +0.00(+0.00%)
Feb 23, 2021 0.0920 0.1020 0.0920 0.0920 1,032,035 +0.00(+0.00%)
Feb 22, 2021 0.0975 0.0997 0.0920 0.0920 441,378 -0.01(-8.73%)
Feb 19, 2021 0.0975 0.1008 0.0933 0.1008 2,200 +0.01(+9.57%)
Feb 18, 2021 0.0920 0.0920 0.0920 0.0920 165,303 -0.01(-8.00%)
Feb 17, 2021 0.0998 0.1000 0.0915 0.1000 38,435 -0.00(-4.76%)
Feb 16, 2021 0.0940 0.1050 0.0940 0.1050 119,651 -0.01(-4.55%)
Feb 12, 2021 0.1100 0.1100 0.1100 0.1100 1,100 +0.00(+0.00%)
Feb 11, 2021 0.1100 0.1100 0.1100 0.1100 524,898 +0.00(+1.38%)
Feb 10, 2021 0.1008 0.1091 0.0930 0.1085 370,111 +0.00(+2.17%)
Feb 09, 2021 0.0933 0.1097 0.0915 0.1062 141,777 +0.00(+3.51%)
Feb 08, 2021 0.0998 0.0998 0.1026 31,380 +0.00(+2.81%)
Feb 05, 2021 0.0950 0.1000 0.0950 0.0998 28,100 +0.00(+2.89%)
Feb 04, 2021 0.1044 0.1044 0.0970 0.0970 23,545 +0.00(+0.00%)
Feb 03, 2021 0.1005 0.1005 0.0970 0.0970 918,400 -0.01(-6.55%)
Feb 02, 2021 0.1020 0.1060 0.0950 0.1038 463,587 +0.00(+1.76%)
Feb 01, 2021 0.0985 0.1020 0.0950 0.1020 125,403 +0.00(+3.03%)
Jan 29, 2021 0.0970 0.0990 0.0970 0.0990 755,100 -0.00(-1.00%)
Jan 28, 2021 0.0990 0.1010 0.0980 0.1000 200,141 +0.00(+1.01%)
Jan 27, 2021 0.1050 0.1110 0.0990 0.0990 317,783 +0.00(+0.00%)
Jan 26, 2021 0.1060 0.1060 0.0990 0.0990 231,725 -0.01(-6.34%)
Jan 25, 2021 0.1025 0.1025 0.1057 251,359 +0.00(+3.12%)
Jan 22, 2021 0.1110 0.1110 0.1025 0.1025 429,600 -0.01(-7.66%)
Jan 21, 2021 0.1110 0.1110 0.1110 0.1110 219,456 +0.00(+2.78%)
Jan 20, 2021 0.1090 0.1110 0.1080 0.1080 1,417,833 +0.00(+2.86%)
Jan 19, 2021 0.1051 0.1051 0.1050 0.1050 659,791 -0.00(-3.67%)
Jan 15, 2021 0.1050 0.1090 0.1050 0.1090 123,600 +0.00(+0.09%)
Jan 14, 2021 0.1045 0.1089 0.1045 0.1089 2,000 -0.00(-2.77%)
Jan 13, 2021 0.1120 0.1120 0.1120 0.1120 36,067 +0.00(+0.90%)
Jan 12, 2021 0.1110 0.1110 0.1050 0.1110 164,195 -0.00(-0.89%)
Jan 11, 2021 0.1120 0.1120 0.1085 0.1120 442,733 -0.01(-8.94%)
Jan 08, 2021 0.1230 0.1230 0.1140 0.1230 197,400 +0.01(+11.82%)
Jan 07, 2021 0.1054 0.1100 0.1050 0.1100 721,284 -0.00(-1.79%)
Jan 06, 2021 0.1120 0.1120 0.1120 0.1120 566,542 +0.01(+6.67%)
Jan 05, 2021 0.1040 0.1140 0.1040 0.1050 494,990 +0.00(+0.96%)
Jan 04, 2021 0.1140 0.1140 0.1040 0.1040 270,048 +0.00(+4.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 69,200 -0.00(-4.76%)
Dec 30, 2020 0.1050 0.1050 0.1050 0.1050 69,200 -0.01(-5.49%)
Dec 29, 2020 0.1235 0.1235 0.0910 0.1111 660,400 +0.00(+2.21%)
Dec 28, 2020 0.1140 0.1140 0.1087 735,100 -0.01(-4.65%)
Dec 24, 2020 0.1100 0.1140 0.1100 0.1140 29,700 +0.00(+3.64%)
Dec 23, 2020 0.1100 0.1100 0.1050 0.1100 261,188 +0.00(+0.00%)
Dec 22, 2020 0.1100 0.1100 0.1050 0.1100 344,521 -0.01(-4.84%)
Dec 21, 2020 0.1156 0.1156 0.1078 0.1156 594,170 -0.00(-3.67%)
Dec 18, 2020 0.1200 0.1200 0.1200 0.1200 123,700 +0.00(+0.00%)
Dec 17, 2020 0.1150 0.1200 0.1100 0.1200 112,343 +0.01(+9.09%)
Dec 16, 2020 0.1150 0.1200 0.1100 0.1100 259,950 -0.01(-8.33%)
Dec 15, 2020 0.1200 0.1200 0.1100 0.1200 205,548 +0.00(+0.00%)
Dec 14, 2020 0.1200 0.1200 0.1100 0.1200 82,443 -0.01(-7.69%)
Dec 11, 2020 0.1300 0.1300 0.1300 78,000 +0.00(+0.00%)
Dec 10, 2020 0.1300 0.1300 0.1100 0.1300 134,332 -0.00(-2.26%)
Dec 09, 2020 0.1340 0.1340 0.1210 0.1330 147,171 +0.00(+0.00%)
Dec 08, 2020 0.1200 0.1330 0.1200 0.1330 59,187 +0.02(+15.65%)
Dec 07, 2020 0.1200 0.1200 0.1100 0.1150 1,097,866 +0.01(+4.55%)
Dec 04, 2020 0.1230 0.1230 0.1100 0.1100 7,018,600 -0.01(-8.33%)
Dec 03, 2020 0.1110 0.1200 0.1110 0.1200 20,368 +0.00(+0.00%)
Dec 02, 2020 0.1133 0.1200 0.1100 0.1200 102,029 +0.00(+0.84%)
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.