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 (%)
Feb 29, 2024 0.0540 0.0540 0.0540 0.0540 76,600 -0.01(-18.31%)
Feb 28, 2024 0.0543 0.0661 0.0540 0.0661 1,044,078 +0.01(+10.17%)
Feb 23, 2024 0.0600 0 +0.01(+22.95%)
Feb 22, 2024 0.0488 0.0488 0.0488 0.0488 6,626 -0.00(-2.40%)
Feb 21, 2024 0.0520 0.0520 0.0500 0.0500 498,000 +0.00(+0.00%)
Feb 20, 2024 0.0500 0.0500 0.0500 0.0500 38,400 +0.00(+0.00%)
Feb 16, 2024 0.0500 0.0500 0.0500 0.0500 17,252 -0.01(-16.67%)
Feb 15, 2024 0.0500 0.0600 0.0500 0.0600 20,098 +0.01(+20.00%)
Feb 14, 2024 0.0500 0.0500 0.0500 0.0500 29,376 -0.00(-0.20%)
Feb 09, 2024 0.0501 0 +0.00(+0.20%)
Feb 08, 2024 0.0500 0.0500 0.0500 0.0500 117,409 +0.00(+0.00%)
Feb 07, 2024 0.0500 0.0500 0.0500 0.0500 684 -0.00(-0.20%)
Feb 02, 2024 0.0501 0 +0.00(+0.20%)
Jan 31, 2024 0.0500 459,125 +0.00(+0.00%)
Jan 30, 2024 0.0500 0.0560 0.0500 0.0500 471,672 -0.01(-16.67%)
Jan 26, 2024 0.0600 967,000 +0.00(+0.00%)
Jan 25, 2024 0.0600 0.0600 0.0600 0.0600 4,139,671 +0.00(+5.26%)
Jan 24, 2024 0.0550 0.0600 0.0494 0.0570 6,694,530 +0.01(+14.00%)
Jan 23, 2024 0.0520 0.0520 0.0500 0.0500 1,706,000 +0.00(+0.00%)
Jan 22, 2024 0.0535 0.0535 0.0500 0.0500 42,000 +0.00(+0.00%)
Jan 19, 2024 0.0500 0.0501 0.0500 0.0500 140,000 +0.00(+0.00%)
Jan 18, 2024 0.0500 0.0500 0.0500 0.0500 180,630 +0.00(+0.00%)
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 5,061,000 -0.01(-10.07%)
Jan 16, 2024 0.0556 0.0556 0.0556 0.0556 26,303 -0.00(-7.33%)
Jan 11, 2024 0.0600 0 -0.00(-2.76%)
Jan 10, 2024 0.0568 0.0617 0.0500 0.0617 3,398 +0.01(+23.15%)
Jan 09, 2024 0.0501 0.0501 0.0501 0.0501 338,000 -0.01(-22.92%)
Jan 05, 2024 0.0650 177,000 -0.01(-7.14%)
Jan 04, 2024 0.0700 0.0700 0.0700 0.0700 1,734,537 +0.01(+16.67%)
Jan 03, 2024 0.0500 0.0600 0.0500 0.0600 188,594 -0.01(-9.23%)
Jan 02, 2024 0.0600 0.0661 0.0500 0.0661 231,560 +0.01(+10.17%)
Dec 29, 2023 0.0581 0.0600 0.0581 0.0600 2,132,300 +0.01(+13.64%)
Dec 27, 2023 0.0528 3,573,276 -0.01(-12.00%)
Dec 26, 2023 0.0522 0.0600 0.0503 0.0600 26,579 +0.01(+19.28%)
Dec 20, 2023 0.0503 4,463,900 +0.00(+0.00%)
Dec 19, 2023 0.0503 0.0503 0.0503 0.0503 10,435 +0.00(+0.00%)
Dec 14, 2023 0.0503 0 -0.00(-8.55%)
Dec 13, 2023 0.0503 0.0550 0.0503 0.0550 124,640 +0.00(+10.00%)
Dec 12, 2023 0.0400 0.0550 0.0400 0.0500 96,130 -0.00(-0.79%)
Dec 11, 2023 0.0515 0.0515 0.0504 0.0504 7,000 +0.00(+0.80%)
Dec 05, 2023 0.0500 0 -0.01(-16.67%)
Dec 04, 2023 0.0606 0.0606 0.0600 0.0600 36,250 +0.00(+0.00%)
Dec 01, 2023 0.0600 0.0600 0.0600 0.0600 69,674 +0.01(+14.29%)
Nov 27, 2023 0.0525 91,460 -0.01(-12.50%)
Nov 22, 2023 0.0600 600,000 +0.00(+0.00%)
Nov 20, 2023 0.0600 0 +0.00(+0.00%)
Nov 16, 2023 0.0600 328,720 +0.00(+0.00%)
Nov 15, 2023 0.0600 0.0600 0.0600 0.0600 30,388 +0.00(+0.00%)
Nov 14, 2023 0.0650 0.0650 0.0600 0.0600 3,334 +0.00(+0.00%)
Nov 13, 2023 0.0600 0.0600 0.0600 0.0600 47,700 -0.01(-7.69%)
Nov 09, 2023 0.0650 97,000 +0.00(+0.00%)
Nov 07, 2023 0.0650 0 +0.00(+0.00%)
Nov 06, 2023 0.0610 0.0650 0.0610 0.0650 141,023 +0.01(+30.00%)
Nov 03, 2023 0.0600 0.0600 0.0500 0.0500 625,767 -0.01(-16.39%)
Oct 31, 2023 0.0598 2,767,800 +0.01(+13.26%)
Oct 30, 2023 0.0520 0.0528 0.0505 0.0528 28,605 -0.00(-4.00%)
Oct 27, 2023 0.0550 0.0550 0.0550 0.0550 23,552 -0.00(-6.78%)
Oct 25, 2023 0.0590 0 +0.01(+18.00%)
Oct 24, 2023 0.0500 0.0590 0.0500 0.0500 3,370,086 -0.01(-11.97%)
Oct 23, 2023 0.0524 0.0568 0.0524 0.0568 33,177 +0.01(+13.60%)
Oct 18, 2023 0.0500 0 -0.01(-11.50%)
Oct 17, 2023 0.0582 0.0582 0.0565 0.0565 4,129,231 +0.01(+13.00%)
Oct 13, 2023 0.0500 2,158,995 +0.00(+0.00%)
Oct 12, 2023 0.0550 0.0550 0.0500 0.0500 702,226 +0.00(+0.00%)
Oct 11, 2023 0.0600 0.0600 0.0500 0.0500 4,380,010 -0.00(-0.20%)
Oct 10, 2023 0.0551 0.0551 0.0501 0.0501 3,603,500 -0.00(-1.76%)
Oct 06, 2023 0.0510 4,192,700 +0.00(+0.00%)
Oct 05, 2023 0.0510 0.0510 0.0510 0.0510 20,000 +0.00(+2.00%)
Oct 04, 2023 0.0500 0.0600 0.0500 0.0500 161,741 -0.01(-13.04%)
Oct 03, 2023 0.0500 0.0575 0.0500 0.0575 4,388,732 +0.01(+14.09%)
Oct 02, 2023 0.0544 0.0544 0.0500 0.0504 4,217,000 -0.00(-6.67%)
Sep 29, 2023 0.0500 0.0560 0.0500 0.0540 3,264,914 +0.00(+5.88%)
Sep 28, 2023 0.0510 0.0535 0.0510 0.0510 20,000 -0.00(-8.77%)
Sep 27, 2023 0.0510 0.0559 0.0510 0.0559 412,484 +0.00(+0.18%)
Sep 26, 2023 0.0560 0.0560 0.0558 0.0558 60,000 +0.00(+0.54%)
Sep 22, 2023 0.0555 330,000 +0.00(+0.91%)
Sep 21, 2023 0.0500 0.0550 0.0500 0.0550 7,246,528 +0.00(+0.00%)
Sep 19, 2023 0.0550 0 +0.00(+0.00%)
Sep 13, 2023 0.0550 0 +0.00(+10.00%)
Sep 06, 2023 0.0500 0 -0.01(-16.67%)
Sep 05, 2023 0.0600 0.0600 0.0600 0.0600 111,000 +0.01(+15.38%)
Sep 01, 2023 0.0520 0.0520 0.0520 0.0520 12,000 +0.00(+1.96%)
Aug 28, 2023 0.0510 338,000 -0.01(-15.00%)
Aug 24, 2023 0.0600 0 +0.00(+8.11%)
Aug 23, 2023 0.0555 0.0555 0.0555 0.0555 10,000 -0.00(-7.35%)
Aug 18, 2023 0.0599 0 +0.00(+7.93%)
Aug 16, 2023 0.0555 0 +0.01(+11.00%)
Aug 15, 2023 0.0500 0.0500 0.0500 0.0500 6,300 -0.01(-10.71%)
Aug 14, 2023 0.0600 0.0600 0.0560 0.0560 28,576 -0.00(-6.67%)
Aug 10, 2023 0.0600 0 +0.00(+3.45%)
Aug 08, 2023 0.0580 0 +0.00(+3.57%)
Aug 07, 2023 0.0560 0.0560 0.0560 0.0560 306,181 +0.00(+3.70%)
Aug 04, 2023 0.0595 0.0595 0.0540 0.0540 56,571 +0.00(+3.85%)
Aug 03, 2023 0.0575 0.0630 0.0520 0.0520 650,159 -0.01(-13.33%)
Aug 02, 2023 0.0610 0.0610 0.0600 0.0600 30,000 +0.00(+5.26%)
Aug 01, 2023 0.0570 0.0570 0.0570 0.0570 200 +0.00(+1.79%)
Jul 31, 2023 0.0580 0.0580 0.0560 0.0560 116,764 -0.00(-8.20%)
Jul 28, 2023 0.0650 0.0650 0.0550 0.0610 146,052 +0.01(+10.91%)
Jul 27, 2023 0.0600 0.0700 0.0550 0.0550 550,430 -0.00(-8.33%)
Jul 26, 2023 0.0600 0.0600 0.0600 0.0600 8,566 -0.00(-5.51%)
Jul 25, 2023 0.0645 0.0645 0.0600 0.0635 43,989 +0.00(+1.60%)
Jul 24, 2023 0.0645 0.0645 0.0625 0.0625 21,920 +0.00(+0.00%)
Jul 13, 2023 0.0625 327,365 +0.00(+4.17%)
Jul 12, 2023 0.0650 0.0650 0.0600 0.0600 582,214 +0.00(+0.00%)
Jul 06, 2023 0.0600 38,587 -0.01(-7.69%)
Jul 05, 2023 0.0625 0.0650 0.0600 0.0650 436,992 +0.00(+0.00%)
Jul 03, 2023 0.0650 0.0650 0.0600 0.0650 35,495 +0.00(+4.00%)
Jun 30, 2023 0.0650 0.0650 0.0625 0.0625 4,904 +0.00(+0.81%)
Jun 27, 2023 0.0620 0 +0.00(+3.33%)
Jun 26, 2023 0.0650 0.0650 0.0600 0.0600 2,549,370 -0.01(-7.69%)
Jun 23, 2023 0.0625 0.0650 0.0600 0.0650 3,017,499 +0.01(+8.33%)
Jun 20, 2023 0.0600 4,656,556 +0.00(+0.00%)
Jun 16, 2023 0.0640 0.0645 0.0600 0.0600 1,788,001 -0.01(-8.40%)
Jun 15, 2023 0.0655 0.0655 0.0619 0.0655 211,052 +0.00(+2.34%)
Jun 14, 2023 0.0655 0.0655 0.0640 0.0640 4,941,050 -0.00(-3.90%)
Jun 12, 2023 0.0666 240,810 -0.00(-4.86%)
Jun 09, 2023 0.0675 0.0700 0.0675 0.0700 21,995 +0.01(+9.72%)
Jun 08, 2023 0.0601 0.0638 0.0600 0.0638 58,300 +0.00(+0.00%)
Jun 06, 2023 0.0638 45,000 +0.00(+3.07%)
Jun 05, 2023 0.0700 0.0700 0.0619 0.0619 417,136 +0.00(+3.17%)
Jun 02, 2023 0.0800 0.0800 0.0600 0.0600 41,873 -0.01(-14.29%)
Jun 01, 2023 0.0700 0.0700 0.0700 0.0700 21,954 +0.01(+16.67%)
May 30, 2023 0.0600 77,540 -0.01(-7.69%)
May 26, 2023 0.0700 0.0700 0.0650 0.0650 165,588 +0.01(+8.33%)
May 22, 2023 0.0600 0 -0.00(-3.23%)
May 16, 2023 0.0620 0 +0.00(+0.00%)
May 15, 2023 0.0660 0.0660 0.0620 0.0620 62,526 +0.00(+1.47%)
May 12, 2023 0.0611 0.0611 0.0611 0.0611 56,000 +0.00(+1.83%)
May 11, 2023 0.0700 0.0700 0.0600 0.0600 21,893 -0.01(-11.76%)
May 10, 2023 0.0680 0.0680 0.0680 0.0680 24,000 -0.01(-14.89%)
May 05, 2023 0.0799 0 -0.00(-0.13%)
May 04, 2023 0.0800 0.0800 0.0800 0.0800 178,630 +0.01(+17.65%)
May 03, 2023 0.0680 0.0680 0.0680 0.0680 58,823 +0.00(+0.44%)
May 02, 2023 0.0734 0.0800 0.0630 0.0677 86,000 -0.00(-6.62%)
May 01, 2023 0.0610 0.0800 0.0610 0.0725 61,226 +0.01(+8.21%)
Apr 28, 2023 0.0800 0.0800 0.0670 0.0670 3,600 +0.00(+1.52%)
Apr 27, 2023 0.0800 0.0800 0.0656 0.0660 22,700 -0.00(-6.38%)
Apr 26, 2023 0.0800 0.0800 0.0705 0.0705 338,170 +0.00(+0.71%)
Apr 25, 2023 0.0700 0.0700 0.0700 0.0700 19,481 -0.01(-9.09%)
Apr 24, 2023 0.0770 0.0770 0.0770 0.0770 3,001 -0.00(-2.53%)
Apr 21, 2023 0.0790 0.0790 0.0790 0.0790 7,388 +0.02(+27.42%)
Apr 20, 2023 0.0675 0.0700 0.0620 0.0620 63,564 +0.00(+1.64%)
Apr 19, 2023 0.0635 0.0700 0.0600 0.0610 24,230 -0.01(-7.58%)
Apr 18, 2023 0.0660 0.0660 0.0660 0.0660 109,274 -0.00(-5.71%)
Apr 17, 2023 0.0675 0.0700 0.0650 0.0700 422,229 -0.01(-12.39%)
Apr 14, 2023 0.0799 0.0799 0.0799 0.0799 57,306 +0.00(+0.00%)
Apr 13, 2023 0.0600 0.0799 0.0600 0.0799 98,310 +0.02(+33.17%)
Apr 12, 2023 0.0800 0.0800 0.0600 0.0600 1,230 -0.02(-25.00%)
Apr 11, 2023 0.0600 0.0800 0.0600 0.0800 27,643 +0.01(+20.30%)
Apr 10, 2023 0.0500 0.0799 0.0500 0.0665 34,964 +0.01(+9.02%)
Apr 05, 2023 0.0610 40,500 -0.01(-12.86%)
Apr 04, 2023 0.0800 0.0800 0.0600 0.0700 74,748 -0.00(-5.02%)
Apr 03, 2023 0.0700 0.0737 0.0700 0.0737 171,717 +0.01(+13.04%)
Mar 31, 2023 0.0619 0.0652 0.0619 0.0652 3,000 -0.02(-24.62%)
Mar 30, 2023 0.0739 0.0865 0.0739 0.0865 95,442 +0.01(+8.12%)
Mar 29, 2023 0.0800 0.0800 0.0799 0.0800 77,547 +0.00(+3.90%)
Mar 28, 2023 0.0687 0.0770 0.0626 0.0770 209,275 +0.02(+35.09%)
Mar 27, 2023 0.0685 0.0685 0.0570 0.0570 28,200 -0.02(-28.75%)
Mar 24, 2023 0.0774 0.0800 0.0774 0.0800 302,800 +0.00(+3.36%)
Mar 23, 2023 0.0774 0.0774 0.0774 0.0774 8,958 +0.00(+3.20%)
Mar 21, 2023 0.0750 48,455 +0.00(+3.59%)
Mar 17, 2023 0.0724 0 -0.00(-0.41%)
Mar 16, 2023 0.0739 0.0761 0.0727 0.0727 319,485 +0.00(+3.86%)
Mar 15, 2023 0.0750 0.0750 0.0700 0.0700 32,312 -0.00(-1.41%)
Mar 13, 2023 0.0710 0 +0.00(+1.43%)
Mar 09, 2023 0.0700 0 -0.01(-9.68%)
Mar 08, 2023 0.0775 0.0775 0.0775 0.0775 214 +0.00(+6.46%)
Mar 07, 2023 0.0778 0.0778 0.0728 0.0728 36,507 -0.00(-5.45%)
Mar 03, 2023 0.0770 0 -0.00(-1.66%)
Mar 02, 2023 0.0783 0.0783 0.0783 0.0783 4,869 +0.00(+4.96%)
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.