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 (%)
Jun 30, 2021 0.0835 0.0880 0.0790 0.0880 396,178 +0.00(+0.00%)
Jun 29, 2021 0.0790 0.0880 0.0790 0.0880 902,297 +0.00(+1.15%)
Jun 28, 2021 0.0790 0.0870 0.0720 0.0870 1,259,440 +0.01(+6.23%)
Jun 25, 2021 0.0819 0.0819 0.0819 0.0819 94,405 +0.00(+2.37%)
Jun 24, 2021 0.0800 0.0800 0.0800 0.0800 240,000 +0.00(+0.00%)
Jun 21, 2021 0.0800 0.0800 0.0800 0 -0.00(-2.44%)
Jun 18, 2021 0.0780 0.0820 0.0740 0.0820 127,895 -0.00(-3.53%)
Jun 17, 2021 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+2.41%)
Jun 16, 2021 0.0870 0.0870 0.0830 0.0830 442,618 -0.00(-0.60%)
Jun 15, 2021 0.0870 0.0870 0.0835 0.0835 657,826 -0.01(-6.18%)
Jun 14, 2021 0.0890 0.0890 0.0865 0.0890 79,943 -0.00(-1.11%)
Jun 10, 2021 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Jun 09, 2021 0.0872 0.0890 0.0835 0.0890 1,044,397 -0.01(-9.18%)
Jun 08, 2021 0.0930 0.0980 0.0930 0.0980 944,650 -0.00(-4.85%)
Jun 07, 2021 0.0850 0.1030 0.0850 0.1030 650,555 +0.01(+6.30%)
Jun 04, 2021 0.0970 0.0970 0.0920 0.0969 269,206 +0.00(+0.94%)
Jun 03, 2021 0.0860 0.0960 0.0860 0.0960 90,729 +0.00(+2.13%)
Jun 02, 2021 0.0905 0.0940 0.0905 0.0940 378,287 +0.00(+0.00%)
Jun 01, 2021 0.0940 0.0940 0.0850 0.0940 552,942 +0.00(+0.11%)
May 28, 2021 0.0890 0.0939 0.0890 0.0939 20,000 +0.00(+0.97%)
May 26, 2021 0.0930 0.0930 0.0930 120 +0.01(+6.90%)
May 25, 2021 0.0850 0.0870 0.0850 0.0870 145,001 +0.00(+2.35%)
May 24, 2021 0.0900 0.0900 0.0850 0.0850 100,693 +0.00(+2.41%)
May 20, 2021 0.0830 0.0830 0.0830 50,000 -0.00(-0.95%)
May 19, 2021 0.0870 0.0870 0.0838 0.0838 536,516 -0.00(-3.68%)
May 18, 2021 0.0930 0.0930 0.0870 0.0870 284,077 +0.00(+0.00%)
May 17, 2021 0.0900 0.0900 0.0870 0.0870 424,030 -0.01(-7.15%)
May 14, 2021 0.0919 0.0937 0.0901 0.0937 190,936 +0.00(+2.97%)
May 13, 2021 0.0883 0.0910 0.0883 0.0910 37,029 -0.00(-3.19%)
May 12, 2021 0.0912 0.0940 0.0883 0.0940 27,400 +0.00(+0.00%)
May 11, 2021 0.0916 0.0940 0.0887 0.0940 529,474 +0.01(+5.86%)
May 10, 2021 0.0888 0.0946 0.0888 0.0888 205,880 -0.01(-7.50%)
May 07, 2021 0.0936 0.0960 0.0920 0.0960 194,351 +0.00(+4.35%)
May 06, 2021 0.0950 0.0950 0.0890 0.0920 66,767 +0.00(+5.38%)
May 05, 2021 0.0873 0.0929 0.0873 0.0873 641,840 +0.00(+0.34%)
May 04, 2021 0.0928 0.0928 0.0870 0.0870 733,549 -0.00(-3.87%)
May 03, 2021 0.0930 0.0930 0.0905 0.0905 52,586 +0.00(+1.12%)
Apr 30, 2021 0.0937 0.0937 0.0895 78,600 -0.00(-4.48%)
Apr 29, 2021 0.0937 0.0937 0.0926 0.0937 25,377 -0.00(-1.37%)
Apr 28, 2021 0.0870 0.0950 0.0870 0.0950 101,660 +0.01(+9.20%)
Apr 27, 2021 0.0940 0.0940 0.0870 0.0870 191,475 -0.01(-8.42%)
Apr 26, 2021 0.0950 0.0950 0.0910 0.0950 119,470 +0.00(+4.40%)
Apr 23, 2021 0.0870 0.0910 0.0870 0.0910 312,200 +0.00(+4.12%)
Apr 22, 2021 0.0910 0.0910 0.0874 0.0874 2,436 -0.00(-2.89%)
Apr 21, 2021 0.0860 0.0959 0.0860 0.0900 249,747 +0.00(+0.00%)
Apr 20, 2021 0.0980 0.0980 0.0900 0.0900 61,650 -0.01(-6.25%)
Apr 19, 2021 0.0930 0.0960 0.0930 0.0960 4,923 +0.00(+0.00%)
Apr 16, 2021 0.0960 0.0960 0.0950 0.0960 100,200 +0.00(+0.00%)
Apr 15, 2021 0.0960 0.0960 0.0960 0.0960 484,993 +0.00(+0.00%)
Apr 14, 2021 0.0960 0.0960 0.0900 0.0960 21,400 -0.00(-0.62%)
Apr 13, 2021 0.0965 0.0970 0.0950 0.0966 155,386 -0.00(-0.41%)
Apr 12, 2021 0.0900 0.0970 0.0900 0.0970 57,053 +0.00(+3.19%)
Apr 09, 2021 0.1000 0.1000 0.0940 0.0940 198,700 +0.00(+2.17%)
Apr 08, 2021 0.0940 0.0940 0.0920 0.0920 118,277 -0.00(-2.13%)
Apr 07, 2021 0.0920 0.0940 0.0920 0.0940 48,054 +0.00(+0.00%)
Apr 06, 2021 0.0940 0.0940 0.0940 0.0940 2,000 -0.01(-5.05%)
Apr 05, 2021 0.0910 0.0990 0.0910 0.0990 11,876 -0.00(-1.00%)
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.