Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	0.1120	0.1120	0.1010	0.1120	117,377	+0.01(+14.29%)
Apr 29, 2020	0.0980	0.0980	0.0980	0.0980	4,208	-0.00(-1.01%)
Apr 28, 2020	0.0940	0.1035	0.0940	0.0990	254,428	+0.01(+5.32%)
Apr 27, 2020	0.0940	0.0940	0.0940	0.0940	128,822	+0.00(+3.87%)
Apr 24, 2020	0.0963	0.0963	0.0905	0.0905	1,506,800	-0.00(-4.94%)
Apr 23, 2020	0.0952	0.0952	0.0952	0.0952	2,224,000	-0.00(-0.83%)
Apr 22, 2020	0.0960	0.0960	0.0960	0.0960	24,269	-0.01(-6.43%)
Apr 21, 2020		0.0970	0.0970	0.1026	3,585,065	+0.01(+5.77%)
Apr 20, 2020	0.0970	0.0970	0.0970	0.0970	223,795	-0.01(-8.49%)
Apr 17, 2020	0.1060	0.1060	0.1060	0.1060	34,100	+0.01(+16.48%)
Apr 16, 2020	0.0912	0.0980	0.0900	0.0910	431,820	-0.02(-18.75%)
Apr 15, 2020	0.1120	0.1120	0.0920	0.1120	463,690	-0.01(-6.67%)
Apr 14, 2020	0.1130	0.1200	0.1050	0.1200	220,750	+0.01(+6.19%)
Apr 13, 2020	0.1640	0.1640	0.0922	0.1130	220,120	+0.03(+37.80%)
Apr 09, 2020	0.1017	0.1384	0.0820	0.0820	226,200	+0.00(+0.00%)
Apr 08, 2020	0.0820	0.0820	0.0820	0.0820	25,372	+0.00(+0.00%)
Apr 07, 2020	0.1000	0.1399	0.0820	0.0820	17,400	+0.00(+0.00%)
Apr 06, 2020	0.0820	0.1422	0.0820	0.0820	11,871	-0.01(-15.46%)
Apr 02, 2020		0.0970	0.0970	0.0970	0	+0.01(+10.23%)

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.