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 (%)
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%)
Mar 01, 2023 0.0746 0.0746 0.0746 0.0746 5,089 -0.00(-5.57%)
Feb 28, 2023 0.0765 0.0790 0.0765 0.0790 11,593 +0.01(+8.07%)
Feb 27, 2023 0.0731 0.0731 0.0731 0.0731 700 -0.00(-1.88%)
Feb 24, 2023 0.0762 0.0762 0.0745 0.0745 69,898 -0.00(-1.72%)
Feb 23, 2023 0.0729 0.0758 0.0710 0.0758 18,957 +0.00(+3.84%)
Feb 22, 2023 0.0770 0.0770 0.0730 0.0730 67,000 -0.00(-0.27%)
Feb 21, 2023 0.0745 0.0791 0.0732 0.0732 93,063 +0.01(+10.08%)
Feb 17, 2023 0.0720 0.0720 0.0665 0.0665 101,000 -0.00(-3.62%)
Feb 16, 2023 0.0621 0.0690 0.0621 0.0690 22,462 +0.01(+13.11%)
Feb 15, 2023 0.0610 0.0610 0.0610 0.0610 4,000 +0.00(+1.67%)
Feb 14, 2023 0.0600 0.0600 0.0600 0.0600 32,314 -0.01(-11.76%)
Feb 13, 2023 0.0719 0.0719 0.0680 0.0680 122,715 -0.00(-5.56%)
Feb 09, 2023 0.0720 512,580 +0.01(+8.76%)
Feb 07, 2023 0.0662 400,000 +0.00(+1.85%)
Feb 06, 2023 0.0700 0.0700 0.0650 0.0650 89,600 +0.00(+0.00%)
Feb 02, 2023 0.0650 0 +0.00(+5.52%)
Feb 01, 2023 0.0633 0.0700 0.0608 0.0616 1,482,030 -0.00(-2.69%)
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%)
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.