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 (%)
Jul 30, 2021 0.0725 0.0759 0.0690 0.0690 905,406 -0.01(-12.66%)
Jul 29, 2021 0.0714 0.0790 0.0637 0.0790 917,787 -0.00(-1.25%)
Jul 27, 2021 0.0800 0.0800 0.0800 0 +0.00(+2.56%)
Jul 23, 2021 0.0780 0.0780 0.0780 0 +0.00(+4.00%)
Jul 22, 2021 0.0840 0.0840 0.0750 0.0750 416,032 -0.00(-0.13%)
Jul 21, 2021 0.0800 0.0800 0.0751 0.0751 751,144 +0.00(+1.49%)
Jul 20, 2021 0.0740 0.0740 0.0730 0.0740 82,864 -0.01(-7.50%)
Jul 19, 2021 0.0800 0.0800 0.0800 0.0800 1,000 -0.00(-0.25%)
Jul 15, 2021 0.0802 0.0802 0.0802 379,800 +0.00(+0.25%)
Jul 14, 2021 0.0800 0.0800 0.0800 0.0800 100,000 -0.00(-3.15%)
Jul 12, 2021 0.0826 0.0826 0.0826 930,620 -0.00(-0.72%)
Jul 09, 2021 0.0840 0.0840 0.0832 0.0832 75,699 -0.00(-0.95%)
Jul 07, 2021 0.0840 0.0840 0.0840 490,485 +0.01(+9.09%)
Jul 06, 2021 0.0840 0.0840 0.0770 0.0770 73,988 -0.00(-2.53%)
Jul 02, 2021 0.0790 0.0880 0.0790 0.0790 165,267 -0.01(-8.14%)
Jul 01, 2021 0.0864 0.0864 0.0780 0.0860 300,297 -0.00(-2.27%)
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%)
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.