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, 2022 0.0700 0.0700 0.0624 0.0624 314,732 -0.00(-2.65%)
Jun 29, 2022 0.0670 0.0670 0.0641 0.0641 3,493 +0.00(+0.16%)
Jun 28, 2022 0.0670 0.0690 0.0640 0.0640 79,256 -0.01(-8.57%)
Jun 27, 2022 0.0700 0.0700 0.0700 0.0700 451,100 -0.00(-1.41%)
Jun 24, 2022 0.0670 0.0710 0.0670 0.0710 524,038 +0.01(+12.70%)
Jun 23, 2022 0.0630 0.0700 0.0630 0.0630 284,053 -0.01(-10.00%)
Jun 22, 2022 0.0700 0.0700 0.0700 0.0700 23,000 -0.00(-4.11%)
Jun 17, 2022 0.0730 16,341 -0.00(-0.27%)
Jun 16, 2022 0.0700 0.0760 0.0684 0.0732 26,965 +0.00(+4.57%)
Jun 15, 2022 0.0730 0.0759 0.0700 0.0700 364,196 -0.01(-7.89%)
Jun 14, 2022 0.0730 0.0760 0.0730 0.0760 53,000 +0.00(+1.33%)
Jun 10, 2022 0.0750 305,800 +0.00(+7.14%)
Jun 09, 2022 0.0775 0.0775 0.0700 0.0700 40,000 -0.01(-16.67%)
Jun 08, 2022 0.0850 0.0850 0.0840 0.0840 97,000 +0.00(+4.22%)
Jun 07, 2022 0.0800 0.0850 0.0771 0.0806 1,038,669 +0.01(+10.41%)
Jun 03, 2022 0.0730 44,000 +0.00(+1.39%)
Jun 02, 2022 0.0800 0.0800 0.0720 0.0720 184,000 -0.01(-10.00%)
Jun 01, 2022 0.0760 0.0800 0.0744 0.0800 121,710 +0.01(+11.11%)
May 31, 2022 0.0720 0.0720 0.0720 0.0720 32,850 -0.00(-4.26%)
May 27, 2022 0.0780 0.0780 0.0752 0.0752 549,000 +0.01(+7.43%)
May 26, 2022 0.0783 0.0783 0.0700 0.0700 48,510 -0.01(-9.09%)
May 25, 2022 0.0770 0.0770 0.0770 0.0770 48,132 +0.01(+10.00%)
May 24, 2022 0.0730 0.0730 0.0700 0.0700 50,000 -0.00(-0.14%)
May 23, 2022 0.0725 0.0725 0.0701 0.0701 4,712 -0.00(-1.96%)
May 20, 2022 0.0700 0.0720 0.0700 0.0715 226,000 +0.00(+2.14%)
May 19, 2022 0.0666 0.0700 0.0660 0.0700 635,000 +0.00(+4.48%)
May 18, 2022 0.0670 0.0670 0.0670 0.0670 22,564 +0.00(+1.52%)
May 17, 2022 0.0700 0.0740 0.0660 0.0660 934,137 -0.00(-1.49%)
May 16, 2022 0.0710 0.0710 0.0670 0.0670 104,000 +0.00(+0.00%)
May 13, 2022 0.0750 0.0750 0.0670 0.0670 83,324 +0.00(+0.00%)
May 12, 2022 0.0700 0.0700 0.0670 0.0670 269,555 +0.00(+0.00%)
May 11, 2022 0.0685 0.0685 0.0670 0.0670 47,534 +0.00(+6.35%)
May 10, 2022 0.0631 0.0650 0.0630 0.0630 43,820 +0.00(+5.00%)
May 09, 2022 0.0635 0.0635 0.0600 0.0600 297,615 -0.01(-9.77%)
May 06, 2022 0.0650 0.0700 0.0630 0.0665 436,053 -0.00(-3.48%)
May 05, 2022 0.0689 0.0689 0.0650 0.0689 9,109 +0.01(+9.37%)
May 04, 2022 0.0660 0.0690 0.0630 0.0630 139,331 -0.00(-6.39%)
May 03, 2022 0.0630 0.0673 0.0630 0.0673 187,720 +0.00(+6.83%)
May 02, 2022 0.0630 0.0630 0.0630 0.0630 10,000 +0.00(+0.00%)
Apr 29, 2022 0.0640 0.0640 0.0630 0.0630 42,865 -0.00(-0.16%)
Apr 28, 2022 0.0660 0.0660 0.0631 0.0631 7,276 -0.01(-8.55%)
Apr 27, 2022 0.0620 0.0690 0.0620 0.0690 38,355 +0.00(+5.34%)
Apr 26, 2022 0.0690 0.0690 0.0620 0.0655 41,663 -0.00(-3.39%)
Apr 25, 2022 0.0590 0.0678 0.0590 0.0678 151,800 +0.01(+18.95%)
Apr 22, 2022 0.0624 0.0678 0.0570 0.0570 133,218 -0.00(-3.39%)
Apr 21, 2022 0.0661 0.0661 0.0590 0.0590 128,757 -0.00(-1.67%)
Apr 20, 2022 0.0633 0.0662 0.0600 0.0600 57,522 -0.01(-9.09%)
Apr 19, 2022 0.0625 0.0660 0.0625 0.0660 93,400 +0.01(+11.86%)
Apr 13, 2022 0.0590 0 -0.00(-3.28%)
Apr 12, 2022 0.0610 0.0610 0.0610 0.0610 40,448 -0.00(-0.49%)
Apr 08, 2022 0.0613 19,954 -0.00(-5.69%)
Apr 07, 2022 0.0650 0.0650 0.0630 0.0650 89,500 +0.00(+4.84%)
Apr 06, 2022 0.0620 0.0626 0.0620 0.0620 119,119 +0.00(+1.64%)
Apr 05, 2022 0.0635 0.0635 0.0610 0.0610 132,008 -0.01(-7.58%)
Apr 04, 2022 0.0660 0.0660 0.0621 0.0660 165,208 +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.