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 )

0.0487 -0.0018 (-3.56%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 24, 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 (%)
Jan 31, 2005 0.7800 0.7800 0.7800 0.7800 3,000 +0.00(+0.00%)
Jan 28, 2005 0.7800 0.7800 0.7800 0.7800 15,000 +0.00(+0.00%)
Jan 27, 2005 0.7800 0.7800 0.7800 0.7800 15,000 +0.00(+0.00%)
Jan 26, 2005 0.7800 0.7800 0.7800 0.7800 15,000 +0.00(+0.00%)
Jan 25, 2005 0.7800 0.7800 0.7800 0.7800 15,000 +0.00(+0.00%)
Jan 24, 2005 0.7800 0.7800 0.7800 0.7800 15,000 +0.00(+0.00%)
Jan 21, 2005 0.7800 0.7800 0.7800 0.7800 15,000 +0.00(+0.00%)
Jan 20, 2005 0.7800 0.7800 0.7800 0.7800 15,000 +0.00(+0.00%)
Jan 19, 2005 0.7800 0.7800 0.7800 0.7800 15,000 +0.00(+0.00%)
Jan 18, 2005 0.7800 0.7800 0.7800 0.7800 15,000 +0.05(+6.85%)
Jan 14, 2005 0.7300 0.7300 0.7300 0.7300 7,000 +0.00(+0.00%)
Jan 13, 2005 0.7300 0.7300 0.7300 0.7300 7,000 +0.00(+0.00%)
Jan 12, 2005 0.7300 0.7300 0.7300 0.7300 7,000 +0.00(+0.00%)
Jan 11, 2005 0.7300 0.7300 0.7300 0.7300 7,000 +0.00(+0.00%)
Jan 10, 2005 0.7300 0.7300 0.7300 0.7300 7,000 +0.00(+0.00%)
Jan 07, 2005 0.7300 0.7300 0.7300 0.7300 7,000 +0.00(+0.00%)
Jan 06, 2005 0.7300 0.7300 0.7300 0.7300 7,000 +0.00(+0.00%)
Jan 05, 2005 0.7300 0.7300 0.7300 0.7300 7,000 +0.00(+0.00%)
Jan 04, 2005 0.7300 0.7300 0.7300 0.7300 23,500 +0.00(+0.00%)
Jan 03, 2005 0.7300 0.7300 0.7300 0.7300 23,500 +0.00(+0.00%)
Dec 31, 2004 0.7300 0.7300 0.7300 0.7300 23,500 +0.00(+0.00%)
Dec 30, 2004 0.7300 0.7300 0.7300 0.7300 23,500 +0.04(+5.80%)
Dec 29, 2004 0.6900 0.6900 0.6900 0.6900 26,000 +0.00(+0.00%)
Dec 28, 2004 0.6900 0.6900 0.6900 0.6900 26,000 +0.00(+0.00%)
Dec 27, 2004 0.6900 0.6900 0.6900 0.6900 26,000 +0.00(+0.00%)
Dec 23, 2004 0.6900 0.6900 0.6900 0.6900 26,000 +0.00(+0.00%)
Dec 22, 2004 0.6900 0.6900 0.6900 0.6900 26,000 +0.00(+0.00%)
Dec 21, 2004 0.6900 0.6900 0.6900 0.6900 37,000 +0.00(+0.00%)
Dec 20, 2004 0.6900 0.6900 0.6900 0.6900 50,000 +0.00(+0.00%)
Dec 17, 2004 0.6900 0.6900 0.6900 0.6900 50,000 -0.03(-4.17%)
Dec 16, 2004 0.7200 0.7200 0.7200 0.7200 8,000 +0.00(+0.00%)
Dec 15, 2004 0.7200 0.7200 0.7200 0.7200 6,000 +0.00(+0.00%)
Dec 14, 2004 0.7200 0.7200 0.7200 0.7200 6,000 +0.00(+0.00%)
Dec 13, 2004 0.7200 0.7200 0.7200 0.7200 16,000 +0.00(+0.00%)
Dec 10, 2004 0.7200 0.7200 0.7200 0.7200 16,000 +0.00(+0.00%)
Dec 09, 2004 0.7200 0.7200 0.7200 0.7200 16,000 +0.00(+0.00%)
Dec 08, 2004 0.7200 0.7200 0.7200 0.7200 20,000 -0.08(-9.77%)
Dec 07, 2004 0.7980 0.7980 0.7930 0.7980 97,950 +0.00(+0.00%)
Dec 06, 2004 0.7980 0.7980 0.7930 0.7980 97,950 +0.00(+0.00%)
Dec 03, 2004 0.7980 0.7980 0.7930 0.7980 97,950 +0.06(+7.84%)
Dec 02, 2004 0.7400 0.7400 0.7400 0.7400 50,000 +0.00(+0.00%)
Dec 01, 2004 0.7400 0.7400 0.7400 0.7400 50,000 +0.04(+5.71%)
Nov 30, 2004 0.7000 0.7000 0.7000 0.7000 50,000 +0.00(+0.00%)
Nov 29, 2004 0.7000 0.7000 0.7000 0.7000 50,000 +0.00(+0.00%)
Nov 26, 2004 0.7000 0.7000 0.7000 0.7000 50,000 +0.00(+0.00%)
Nov 24, 2004 0.7000 0.7000 0.7000 0.7000 50,000 +0.00(+0.00%)
Nov 23, 2004 0.7000 0.7000 0.7000 0.7000 50,000 +0.00(+0.00%)
Nov 22, 2004 0.7000 0.7000 0.7000 0.7000 50,000 +0.00(+0.00%)
Nov 19, 2004 0.7000 0.7000 0.7000 0.7000 50,000 +0.00(+0.00%)
Nov 18, 2004 0.7000 0.7000 0.7000 0.7000 50,000 +0.00(+0.00%)
Nov 17, 2004 0.7000 0.7000 0.7000 0.7000 50,000 +0.00(+0.00%)
Nov 16, 2004 0.7000 0.7000 0.7000 0.7000 50,000 +0.00(+0.00%)
Nov 15, 2004 0.7000 0.7000 0.7000 0.7000 50,000 +0.00(+0.00%)
Nov 12, 2004 0.7000 0.7000 0.7000 0.7000 50,000 +0.00(+0.00%)
Nov 11, 2004 0.7000 0.7000 0.7000 0.7000 50,000 +0.09(+14.75%)
Nov 10, 2004 0.6100 0.6100 0.6100 0.6100 6,000 +0.00(+0.00%)
Nov 09, 2004 0.6100 0.6100 0.6100 0.6100 6,000 +0.00(+0.00%)
Nov 08, 2004 0.6100 0.6100 0.6100 0.6100 6,000 +0.00(+0.00%)
Nov 05, 2004 0.6100 0.6100 0.6100 0.6100 6,000 +0.00(+0.00%)
Nov 04, 2004 0.6100 0.6100 0.6100 0.6100 6,000 +0.00(+0.00%)
Nov 03, 2004 0.6100 0.6100 0.6100 0.6100 6,000 +0.00(+0.00%)
Nov 02, 2004 0.6100 0.6100 0.6100 0.6100 6,000 +0.00(+0.00%)
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.