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 )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 11:09 AM EDT, May 8, 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 (%)
Apr 30, 2021 0.0937 0.0937 0.0895 78,600 -0.00(-4.48%)
Apr 29, 2021 0.0937 0.0937 0.0926 0.0937 25,377 -0.00(-1.37%)
Apr 28, 2021 0.0870 0.0950 0.0870 0.0950 101,660 +0.01(+9.20%)
Apr 27, 2021 0.0940 0.0940 0.0870 0.0870 191,475 -0.01(-8.42%)
Apr 26, 2021 0.0950 0.0950 0.0910 0.0950 119,470 +0.00(+4.40%)
Apr 23, 2021 0.0870 0.0910 0.0870 0.0910 312,200 +0.00(+4.12%)
Apr 22, 2021 0.0910 0.0910 0.0874 0.0874 2,436 -0.00(-2.89%)
Apr 21, 2021 0.0860 0.0959 0.0860 0.0900 249,747 +0.00(+0.00%)
Apr 20, 2021 0.0980 0.0980 0.0900 0.0900 61,650 -0.01(-6.25%)
Apr 19, 2021 0.0930 0.0960 0.0930 0.0960 4,923 +0.00(+0.00%)
Apr 16, 2021 0.0960 0.0960 0.0950 0.0960 100,200 +0.00(+0.00%)
Apr 15, 2021 0.0960 0.0960 0.0960 0.0960 484,993 +0.00(+0.00%)
Apr 14, 2021 0.0960 0.0960 0.0900 0.0960 21,400 -0.00(-0.62%)
Apr 13, 2021 0.0965 0.0970 0.0950 0.0966 155,386 -0.00(-0.41%)
Apr 12, 2021 0.0900 0.0970 0.0900 0.0970 57,053 +0.00(+3.19%)
Apr 09, 2021 0.1000 0.1000 0.0940 0.0940 198,700 +0.00(+2.17%)
Apr 08, 2021 0.0940 0.0940 0.0920 0.0920 118,277 -0.00(-2.13%)
Apr 07, 2021 0.0920 0.0940 0.0920 0.0940 48,054 +0.00(+0.00%)
Apr 06, 2021 0.0940 0.0940 0.0940 0.0940 2,000 -0.01(-5.05%)
Apr 05, 2021 0.0910 0.0990 0.0910 0.0990 11,876 -0.00(-1.00%)
Apr 01, 2021 0.1000 0.1000 0.0900 0.1000 510,500 +0.00(+1.01%)
Mar 31, 2021 0.0955 0.0990 0.0955 0.0990 150,800 +0.00(+4.21%)
Mar 30, 2021 0.0940 0.0950 0.0900 0.0950 67,050 +0.00(+1.06%)
Mar 29, 2021 0.0930 0.0990 0.0930 0.0940 288,029 +0.00(+1.08%)
Mar 26, 2021 0.1000 0.1000 0.0930 0.0930 554,700 +0.00(+0.00%)
Mar 25, 2021 0.0930 0.1000 0.0930 0.0930 389,247 +0.00(+0.00%)
Mar 24, 2021 0.0988 0.1000 0.0930 0.0930 1,187,541 -0.01(-10.92%)
Mar 23, 2021 0.1080 0.1088 0.0980 0.1044 733,987 +0.01(+7.63%)
Mar 22, 2021 0.0970 0.1080 0.0970 0.0970 77,645 -0.01(-11.82%)
Mar 19, 2021 0.1100 0.1100 0.1000 0.1100 96,700 +0.00(+3.29%)
Mar 18, 2021 0.1050 0.1080 0.0940 0.1065 263,751 -0.00(-1.39%)
Mar 17, 2021 0.0930 0.1080 0.0930 0.1080 520,100 -0.00(-1.82%)
Mar 16, 2021 0.1100 0.1100 0.1013 0.1100 10,500 +0.00(+0.18%)
Mar 15, 2021 0.1000 0.1098 0.1000 0.1098 73,640 +0.01(+9.91%)
Mar 12, 2021 0.1000 0.1000 0.0999 0.0999 1,734,900 -0.00(-3.01%)
Mar 11, 2021 0.1030 0.1030 0.0930 0.1030 60,006 +0.01(+11.35%)
Mar 10, 2021 0.0925 0.0987 0.0925 0.0925 65,200 -0.01(-9.31%)
Mar 09, 2021 0.0938 0.1020 0.0925 0.1020 210,271 +0.00(+3.03%)
Mar 08, 2021 0.1000 0.1040 0.0940 0.0990 34,309 -0.01(-6.60%)
Mar 05, 2021 0.1060 0.1060 0.0950 0.1060 451,400 +0.01(+10.42%)
Mar 04, 2021 0.0980 0.1080 0.0960 0.0960 244,354 -0.01(-7.25%)
Mar 03, 2021 0.0925 0.1035 0.0925 0.1035 33,698 +0.01(+8.95%)
Mar 02, 2021 0.0980 0.1000 0.0950 0.0950 219,337 -0.00(-4.04%)
Mar 01, 2021 0.0950 0.0990 0.0950 0.0990 1,137,720 +0.01(+8.79%)
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%)
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.