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 (%)
Mar 31, 2005 1.070 1.070 1.070 1.070 90,500 +0.00(+0.00%)
Mar 30, 2005 1.070 1.070 1.070 1.070 90,500 +0.00(+0.00%)
Mar 29, 2005 1.070 1.070 1.070 1.070 90,500 +0.00(+0.00%)
Mar 28, 2005 1.070 1.070 1.070 1.070 14,000 +0.00(+0.00%)
Mar 24, 2005 1.070 1.070 1.070 1.070 14,000 +0.00(+0.00%)
Mar 23, 2005 1.070 1.070 1.070 1.070 75,000 +0.00(+0.00%)
Mar 22, 2005 1.070 1.070 1.070 1.070 75,000 +0.00(+0.00%)
Mar 21, 2005 1.070 1.070 1.050 1.070 60,000 +0.00(+0.00%)
Mar 18, 2005 1.070 1.070 1.050 1.070 60,000 -0.06(-5.31%)
Mar 17, 2005 1.130 1.130 1.070 1.130 24,200 +0.00(+0.00%)
Mar 16, 2005 1.130 1.130 1.070 1.130 24,200 +0.07(+6.60%)
Mar 15, 2005 1.060 1.060 1.060 1.060 15,000 +0.08(+8.16%)
Mar 14, 2005 0.9800 0.9800 0.9800 0.9800 40,000 +0.00(+0.00%)
Mar 11, 2005 0.9800 0.9800 0.9800 0.9800 40,000 +0.00(+0.00%)
Mar 10, 2005 0.9800 0.9800 0.9800 0.9800 40,000 +0.08(+8.89%)
Mar 09, 2005 0.9000 0.9100 0.9000 0.9000 120,000 +0.00(+0.00%)
Mar 08, 2005 0.9000 0.9100 0.9000 0.9000 120,000 +0.00(+0.00%)
Mar 07, 2005 0.9000 0.9100 0.9000 0.9000 120,000 +0.00(+0.00%)
Mar 04, 2005 0.9000 0.9100 0.9000 0.9000 120,000 +0.05(+5.88%)
Mar 03, 2005 0.8500 0.8500 0.8500 0.8500 20,000 +0.00(+0.00%)
Mar 02, 2005 0.8500 0.8500 0.8500 0.8500 20,000 +0.00(+0.00%)
Mar 01, 2005 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.00%)
Feb 28, 2005 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.00%)
Feb 25, 2005 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.00%)
Feb 24, 2005 0.8500 0.8500 0.8500 0.8500 5,000 +0.07(+8.97%)
Feb 23, 2005 0.7800 0.7800 0.7800 0.7800 12,000 +0.00(+0.00%)
Feb 22, 2005 0.7800 0.7800 0.7800 0.7800 12,000 +0.00(+0.00%)
Feb 18, 2005 0.7800 0.7800 0.7800 0.7800 12,000 +0.00(+0.00%)
Feb 17, 2005 0.7800 0.7800 0.7800 0.7800 12,000 +0.00(+0.00%)
Feb 16, 2005 0.7800 0.7800 0.7800 0.7800 12,000 +0.00(+0.00%)
Feb 15, 2005 0.7800 0.7800 0.7800 0.7800 12,000 +0.00(+0.00%)
Feb 14, 2005 0.7800 0.7800 0.7800 0.7800 10,000 +0.00(+0.00%)
Feb 11, 2005 0.7800 0.7800 0.7800 0.7800 10,000 +0.00(+0.00%)
Feb 10, 2005 0.7800 0.7800 0.7800 0.7800 10,000 +0.00(+0.00%)
Feb 09, 2005 0.7800 0.7800 0.7800 0.7800 10,000 -0.02(-2.50%)
Feb 08, 2005 0.8000 0.8000 0.8000 0.8000 21,000 +0.00(+0.00%)
Feb 07, 2005 0.8000 0.8000 0.8000 0.8000 21,000 +0.00(+0.00%)
Feb 04, 2005 0.8000 0.8000 0.8000 0.8000 21,000 +0.00(+0.00%)
Feb 03, 2005 0.8000 0.8000 0.8000 0.8000 21,000 +0.00(+0.00%)
Feb 02, 2005 0.8000 0.8000 0.8000 0.8000 21,000 +0.00(+0.00%)
Feb 01, 2005 0.8000 0.8000 0.8000 0.8000 21,000 +0.02(+2.56%)
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%)
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.