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, 2023 0.0600 0.0633 0.0600 0.0633 163,570 +0.00(+5.50%)
Jan 30, 2023 0.0665 0.0665 0.0600 0.0600 28,740 -0.01(-9.09%)
Jan 27, 2023 0.0633 0.0660 0.0633 0.0660 106,000 -0.00(-0.75%)
Jan 26, 2023 0.0628 0.0668 0.0628 0.0665 81,632 +0.01(+20.04%)
Jan 25, 2023 0.0558 0.0630 0.0554 0.0554 2,897,457 +0.00(+8.41%)
Jan 24, 2023 0.0600 0.0600 0.0511 0.0511 604,858 -0.01(-18.89%)
Jan 23, 2023 0.0507 0.0630 0.0507 0.0630 121,564 +0.01(+25.00%)
Jan 20, 2023 0.0504 0.0504 0.0504 0.0504 251,221 -0.01(-9.68%)
Jan 19, 2023 0.0543 0.0558 0.0543 0.0558 9,310 -0.00(-6.06%)
Jan 18, 2023 0.0555 0.0594 0.0555 0.0594 1,727,000 +0.00(+7.80%)
Jan 17, 2023 0.0575 0.0600 0.0551 0.0551 230,000 +0.00(+0.18%)
Jan 13, 2023 0.0550 0.0550 0.0550 0.0550 200 -0.00(-5.17%)
Jan 11, 2023 0.0580 0 -0.01(-10.08%)
Jan 10, 2023 0.0573 0.0645 0.0500 0.0645 65,858 +0.01(+29.00%)
Jan 09, 2023 0.0520 0.0650 0.0500 0.0500 1,087,634 -0.00(-3.85%)
Jan 06, 2023 0.0570 0.0600 0.0520 0.0520 430,561 +0.00(+0.00%)
Jan 05, 2023 0.0575 0.0629 0.0520 0.0520 79,542 -0.00(-0.19%)
Jan 03, 2023 0.0521 0 -0.00(-1.14%)
Dec 30, 2022 0.0624 0.0687 0.0527 0.0527 76,439 -0.00(-2.41%)
Dec 29, 2022 0.0687 0.0687 0.0540 0.0540 296,078 -0.02(-22.86%)
Dec 28, 2022 0.0530 0.0700 0.0530 0.0700 21,485 +0.01(+13.82%)
Dec 22, 2022 0.0615 0 +0.00(+7.89%)
Dec 21, 2022 0.0700 0.0700 0.0570 0.0570 322,957 +0.00(+7.55%)
Dec 20, 2022 0.0700 0.0700 0.0530 0.0530 292,920 -0.01(-13.11%)
Dec 19, 2022 0.0620 0.0620 0.0582 0.0610 4,376,586 +0.01(+15.09%)
Dec 16, 2022 0.0530 0.0530 0.0530 0.0530 349,860 +0.00(+0.00%)
Dec 15, 2022 0.0530 0.0620 0.0530 0.0530 70,124 -0.01(-13.82%)
Dec 14, 2022 0.0660 0.0660 0.0550 0.0615 79,610 -0.00(-6.82%)
Dec 13, 2022 0.0660 0.0660 0.0530 0.0660 739,509 -0.00(-1.49%)
Dec 12, 2022 0.0670 0.0670 0.0670 0.0670 1,933,924 +0.01(+24.07%)
Dec 09, 2022 0.0600 0.0600 0.0540 0.0540 49,161 +0.00(+1.89%)
Dec 08, 2022 0.0610 0.0610 0.0530 0.0530 1,280 -0.01(-10.17%)
Dec 07, 2022 0.0530 0.0695 0.0530 0.0590 2,962,255 -0.00(-3.28%)
Dec 06, 2022 0.0600 0.0700 0.0600 0.0610 1,102,800 +0.01(+15.09%)
Dec 05, 2022 0.0530 0.0680 0.0530 0.0530 159,000 -0.01(-10.92%)
Dec 02, 2022 0.0546 0.0640 0.0546 0.0595 163,470 +0.01(+10.19%)
Dec 01, 2022 0.0550 0.0550 0.0540 0.0540 270,000 -0.01(-12.20%)
Nov 30, 2022 0.0615 0.0615 0.0615 0.0615 401 -0.00(-6.11%)
Nov 29, 2022 0.0819 0.0819 0.0530 0.0655 231,091 -0.00(-0.76%)
Nov 28, 2022 0.0611 0.0660 0.0611 0.0660 137,394 +0.00(+0.00%)
Nov 25, 2022 0.0660 0.0660 0.0660 0.0660 79,001 +0.01(+11.86%)
Nov 23, 2022 0.0600 0.0600 0.0590 0.0590 702,500 +0.01(+13.46%)
Nov 22, 2022 0.0520 0.0610 0.0520 0.0520 143,838 -0.01(-17.46%)
Nov 21, 2022 0.0688 0.0688 0.0630 0.0630 84,000 +0.01(+21.15%)
Nov 18, 2022 0.0780 0.0780 0.0520 0.0520 312,705 -0.01(-18.37%)
Nov 17, 2022 0.0637 0.0637 0.0637 0.0637 574,509 +0.01(+22.50%)
Nov 16, 2022 0.0610 0.0640 0.0520 0.0520 331,520 +0.00(+0.00%)
Nov 15, 2022 0.0610 0.0690 0.0520 0.0520 240,000 -0.02(-24.86%)
Nov 10, 2022 0.0692 0 +0.01(+13.44%)
Nov 09, 2022 0.0644 0.0644 0.0610 0.0610 561,100 +0.00(+0.00%)
Nov 08, 2022 0.0610 0.0610 0.0610 0.0610 10,000 +0.00(+0.00%)
Nov 07, 2022 0.0600 0.0700 0.0600 0.0610 65,610 -0.01(-11.72%)
Nov 04, 2022 0.0691 0.0781 0.0691 0.0691 28,307 +0.01(+10.38%)
Nov 03, 2022 0.0626 0.0626 0.0626 0.0626 9,000 -0.01(-10.57%)
Nov 02, 2022 0.0800 0.0800 0.0510 0.0700 279,952 +0.02(+37.25%)
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.