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 (%)
Sep 30, 2020 0.0990 0.0990 0.0990 0 +0.01(+8.79%)
Sep 28, 2020 0.0910 0.0910 0.0910 0 -0.00(-0.87%)
Sep 24, 2020 0.0918 0.0918 0.0918 0 +0.00(+0.00%)
Sep 23, 2020 0.0910 0.0938 0.0910 0.0918 128,200 -0.01(-11.30%)
Sep 22, 2020 0.1035 0.1035 0.1035 0.1035 1,500 -0.00(-2.36%)
Sep 21, 2020 0.1060 0.1060 0.1060 0.1060 1,849,180 +0.01(+6.00%)
Sep 18, 2020 0.1000 0.1000 0.1000 0.1000 181,600 -0.01(-6.54%)
Sep 17, 2020 0.1005 0.1070 0.1005 0.1070 48,100 -0.00(-0.74%)
Sep 16, 2020 0.1070 0.1070 0.1078 95,100 +0.00(+0.75%)
Sep 15, 2020 0.1070 0.1070 0.1070 0.1070 4,000 +0.00(+0.00%)
Sep 11, 2020 0.1070 0.1070 0.1070 0 +0.00(+0.00%)
Sep 10, 2020 0.1070 0.1070 0.1000 0.1070 104,671 -0.01(-10.08%)
Sep 09, 2020 0.1190 0.1190 0.1095 0.1190 69,797 +0.00(+2.59%)
Sep 08, 2020 0.1100 0.1160 0.1100 0.1160 24,055 -0.00(-0.85%)
Sep 04, 2020 0.1170 0.1170 0.1170 0.1170 250,600 +0.01(+5.88%)
Sep 03, 2020 0.1105 0.1105 0.1105 0.1105 756 +0.00(+0.45%)
Sep 02, 2020 0.1190 0.1190 0.1078 0.1100 45,559 +0.00(+1.85%)
Sep 01, 2020 0.1140 0.1200 0.1080 0.1080 61,350 +0.00(+0.93%)
Aug 31, 2020 0.1070 0.1070 0.1070 0.1070 50,900 -0.01(-11.57%)
Aug 28, 2020 0.1210 0.1210 0.1210 0.1210 3,500 +0.00(+0.00%)
Aug 27, 2020 0.1210 0.1210 0.1210 0.1210 40,664 +0.01(+10.00%)
Aug 26, 2020 0.1220 0.1220 0.1100 0.1100 907,132 -0.00(-0.90%)
Aug 25, 2020 0.1110 0.1110 0.1110 0.1110 94,734 -0.01(-7.50%)
Aug 24, 2020 0.1215 0.1215 0.1200 0.1200 187,516 -0.00(-0.66%)
Aug 21, 2020 0.1130 0.1250 0.1130 0.1208 98,600 +0.01(+6.90%)
Aug 19, 2020 0.1130 0.1130 0.1130 0 -0.00(-3.00%)
Aug 14, 2020 0.1165 0.1165 0.1165 0 -0.01(-4.51%)
Aug 13, 2020 0.1155 0.1220 0.1155 0.1220 200,582 +0.01(+4.72%)
Aug 12, 2020 0.1100 0.1165 0.1100 0.1165 293,901 +0.00(+2.10%)
Aug 11, 2020 0.1073 0.1073 0.1141 66,000 +0.01(+6.34%)
Aug 10, 2020 0.1125 0.1190 0.1073 0.1073 72,500 -0.01(-5.04%)
Aug 07, 2020 0.1070 0.1130 0.1070 0.1130 38,700 +0.00(+3.67%)
Aug 06, 2020 0.1090 0.1090 0.1090 0.1090 15,500 -0.01(-7.63%)
Aug 05, 2020 0.1146 0.1180 0.1072 0.1180 60,878 +0.00(+0.00%)
Aug 04, 2020 0.1180 0.1180 0.1120 0.1180 15,665 +0.01(+7.27%)
Aug 03, 2020 0.1160 0.1160 0.1100 0.1100 252,142 -0.01(-5.17%)
Jul 31, 2020 0.1160 0.1160 0.1160 0.1160 1,400 +0.00(+0.00%)
Jul 30, 2020 0.1160 0.1160 0.1160 135,009 +0.00(+0.00%)
Jul 29, 2020 0.1160 0.1160 0.1160 135,000 +0.00(+0.00%)
Jul 28, 2020 0.1100 0.1160 0.1100 0.1160 36,177 -0.01(-7.94%)
Jul 23, 2020 0.1260 0.1260 0.1260 0 +0.01(+8.62%)
Jul 22, 2020 0.1160 0.1160 0.1160 0.1160 12,168 -0.00(-3.33%)
Jul 21, 2020 0.1245 0.1245 0.1200 0.1200 3,552 -0.00(-2.83%)
Jul 20, 2020 0.1300 0.1300 0.1235 0.1235 49,181 +0.01(+4.66%)
Jul 17, 2020 0.1310 0.1310 0.1180 0.1180 8,800 -0.01(-6.72%)
Jul 16, 2020 0.1200 0.1330 0.1200 0.1265 43,424 +0.01(+5.68%)
Jul 15, 2020 0.1180 0.1180 0.1197 25,000 +0.00(+1.44%)
Jul 13, 2020 0.1180 0.1180 0.1180 0 +0.01(+7.27%)
Jul 09, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.92%)
Jul 08, 2020 0.1090 0.1090 0.1090 0.1090 300 -0.00(-0.64%)
Jul 06, 2020 0.1097 0.1097 0.1097 0 +0.00(+2.52%)
Jul 02, 2020 0.1070 0.1070 0.1070 0.1070 10,000 -0.01(-9.55%)
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.