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 )

0.0505 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 22, 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, 2022 0.0655 0.0690 0.0655 0.0690 26,004 +0.01(+9.52%)
Jan 28, 2022 0.0665 0.0665 0.0630 0.0630 33,060 -0.00(-0.16%)
Jan 27, 2022 0.0700 0.0700 0.0631 0.0631 593,166 -0.00(-2.92%)
Jan 26, 2022 0.0665 0.0700 0.0630 0.0650 939,906 -0.01(-7.14%)
Jan 25, 2022 0.0665 0.0700 0.0630 0.0700 146,716 -0.00(-1.41%)
Jan 24, 2022 0.0700 0.0710 0.0700 0.0710 335,759 +0.00(+1.43%)
Jan 21, 2022 0.0700 0.0700 0.0665 0.0700 201,524 +0.00(+0.00%)
Jan 20, 2022 0.0700 0.0700 0.0700 0.0700 218,621 +0.01(+10.94%)
Jan 19, 2022 0.0630 0.0670 0.0630 0.0631 38,216 -0.01(-11.13%)
Jan 14, 2022 0.0710 95,500 -0.00(-1.39%)
Jan 13, 2022 0.0680 0.0720 0.0680 0.0720 283,845 +0.01(+12.50%)
Jan 12, 2022 0.0640 0.0640 0.0640 0.0640 71,003 -0.01(-8.57%)
Jan 11, 2022 0.0680 0.0720 0.0680 0.0700 24,996 -0.00(-4.11%)
Jan 10, 2022 0.0650 0.0730 0.0650 0.0730 54,500 +0.00(+1.39%)
Jan 07, 2022 0.0720 0.0720 0.0720 0.0720 207,400 +0.00(+1.41%)
Jan 06, 2022 0.0710 0.0710 0.0710 0.0710 66,295 -0.00(-1.25%)
Jan 05, 2022 0.0720 0.0720 0.0719 0.0719 12,335 -0.00(-0.14%)
Jan 04, 2022 0.0650 0.0720 0.0650 0.0720 30,202 +0.00(+0.00%)
Jan 03, 2022 0.0720 0.0720 0.0651 0.0720 164,303 +0.00(+5.88%)
Dec 31, 2021 0.0640 0.0680 0.0640 0.0680 2,700 -0.00(-5.56%)
Dec 30, 2021 0.0720 0.0720 0.0720 0.0720 8,768 +0.01(+10.77%)
Dec 29, 2021 0.0700 0.0700 0.0650 0.0650 26,356 +0.00(+0.00%)
Dec 28, 2021 0.0700 0.0700 0.0650 0.0650 1,218,740 +0.00(+0.00%)
Dec 27, 2021 0.0700 0.0700 0.0650 0.0650 98,361 -0.01(-7.14%)
Dec 23, 2021 0.0670 0.0700 0.0670 0.0700 226,930 +0.01(+9.38%)
Dec 22, 2021 0.0700 0.0700 0.0640 0.0640 57,761 +0.00(+0.00%)
Dec 21, 2021 0.0699 0.0699 0.0640 0.0640 48,115 +0.00(+0.00%)
Dec 20, 2021 0.0654 0.0710 0.0640 0.0640 69,033 +0.00(+0.00%)
Dec 17, 2021 0.0640 0.0640 0.0640 0.0640 60,594 +0.00(+0.00%)
Dec 16, 2021 0.0640 0.0640 0.0640 0.0640 57,358 +0.00(+0.00%)
Dec 15, 2021 0.0640 0.0642 0.0640 0.0640 424,457 -0.01(-8.57%)
Dec 13, 2021 0.0700 0.0700 0.0700 0 -0.00(-5.15%)
Dec 10, 2021 0.0735 0.0738 0.0735 0.0738 82,693 +0.00(+1.10%)
Dec 09, 2021 0.0695 0.0730 0.0660 0.0730 1,628,055 +0.00(+5.04%)
Dec 07, 2021 0.0695 0.0695 0.0695 811,507 -0.00(-0.71%)
Dec 06, 2021 0.0700 0.0700 0.0660 0.0700 167,500 +0.00(+0.00%)
Dec 03, 2021 0.0630 0.0770 0.0630 0.0700 166,319 +0.01(+11.11%)
Dec 02, 2021 0.0769 0.0769 0.0630 0.0630 1,542,105 -0.00(-4.55%)
Dec 01, 2021 0.0695 0.0730 0.0660 0.0660 151,735 -0.00(-5.58%)
Nov 29, 2021 0.0660 0.0699 0.0699 0.0699 140,000 -0.00(-4.51%)
Nov 24, 2021 0.0732 0.0732 0.0732 0 -0.01(-6.39%)
Nov 23, 2021 0.0660 0.0782 0.0660 0.0782 54,644 +0.00(+1.56%)
Nov 22, 2021 0.0770 0.0770 0.0770 0.0770 6,906 +0.01(+9.37%)
Nov 19, 2021 0.0700 0.0718 0.0690 0.0704 4,067,423 +0.00(+0.57%)
Nov 18, 2021 0.0760 0.0760 0.0700 0.0700 3,409,723 +0.00(+0.00%)
Nov 17, 2021 0.0760 0.0760 0.0690 0.0700 4,110,558 +0.00(+1.45%)
Nov 16, 2021 0.0770 0.0770 0.0690 0.0690 5,445,733 -0.00(-4.83%)
Nov 15, 2021 0.0760 0.0760 0.0725 0.0725 5,135,636 +0.00(+3.57%)
Nov 12, 2021 0.0770 0.0770 0.0690 0.0700 7,956,096 +0.00(+1.30%)
Nov 11, 2021 0.0730 0.0770 0.0690 0.0691 8,590,935 +0.00(+4.70%)
Nov 09, 2021 0.0700 0.0700 0.0660 0.0660 98,316 +0.00(+0.00%)
Nov 05, 2021 0.0660 0.0660 0.0660 82,700 +0.00(+0.00%)
Nov 04, 2021 0.0660 0.0660 0.0660 0.0660 75,940 -0.00(-5.04%)
Nov 03, 2021 0.0730 0.0730 0.0660 0.0695 170,959 +0.00(+0.72%)
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.