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 (%)
Jul 31, 2023 0.0580 0.0580 0.0560 0.0560 116,764 -0.00(-8.20%)
Jul 28, 2023 0.0650 0.0650 0.0550 0.0610 146,052 +0.01(+10.91%)
Jul 27, 2023 0.0600 0.0700 0.0550 0.0550 550,430 -0.00(-8.33%)
Jul 26, 2023 0.0600 0.0600 0.0600 0.0600 8,566 -0.00(-5.51%)
Jul 25, 2023 0.0645 0.0645 0.0600 0.0635 43,989 +0.00(+1.60%)
Jul 24, 2023 0.0645 0.0645 0.0625 0.0625 21,920 +0.00(+0.00%)
Jul 13, 2023 0.0625 327,365 +0.00(+4.17%)
Jul 12, 2023 0.0650 0.0650 0.0600 0.0600 582,214 +0.00(+0.00%)
Jul 06, 2023 0.0600 38,587 -0.01(-7.69%)
Jul 05, 2023 0.0625 0.0650 0.0600 0.0650 436,992 +0.00(+0.00%)
Jul 03, 2023 0.0650 0.0650 0.0600 0.0650 35,495 +0.00(+4.00%)
Jun 30, 2023 0.0650 0.0650 0.0625 0.0625 4,904 +0.00(+0.81%)
Jun 27, 2023 0.0620 0 +0.00(+3.33%)
Jun 26, 2023 0.0650 0.0650 0.0600 0.0600 2,549,370 -0.01(-7.69%)
Jun 23, 2023 0.0625 0.0650 0.0600 0.0650 3,017,499 +0.01(+8.33%)
Jun 20, 2023 0.0600 4,656,556 +0.00(+0.00%)
Jun 16, 2023 0.0640 0.0645 0.0600 0.0600 1,788,001 -0.01(-8.40%)
Jun 15, 2023 0.0655 0.0655 0.0619 0.0655 211,052 +0.00(+2.34%)
Jun 14, 2023 0.0655 0.0655 0.0640 0.0640 4,941,050 -0.00(-3.90%)
Jun 12, 2023 0.0666 240,810 -0.00(-4.86%)
Jun 09, 2023 0.0675 0.0700 0.0675 0.0700 21,995 +0.01(+9.72%)
Jun 08, 2023 0.0601 0.0638 0.0600 0.0638 58,300 +0.00(+0.00%)
Jun 06, 2023 0.0638 45,000 +0.00(+3.07%)
Jun 05, 2023 0.0700 0.0700 0.0619 0.0619 417,136 +0.00(+3.17%)
Jun 02, 2023 0.0800 0.0800 0.0600 0.0600 41,873 -0.01(-14.29%)
Jun 01, 2023 0.0700 0.0700 0.0700 0.0700 21,954 +0.01(+16.67%)
May 30, 2023 0.0600 77,540 -0.01(-7.69%)
May 26, 2023 0.0700 0.0700 0.0650 0.0650 165,588 +0.01(+8.33%)
May 22, 2023 0.0600 0 -0.00(-3.23%)
May 16, 2023 0.0620 0 +0.00(+0.00%)
May 15, 2023 0.0660 0.0660 0.0620 0.0620 62,526 +0.00(+1.47%)
May 12, 2023 0.0611 0.0611 0.0611 0.0611 56,000 +0.00(+1.83%)
May 11, 2023 0.0700 0.0700 0.0600 0.0600 21,893 -0.01(-11.76%)
May 10, 2023 0.0680 0.0680 0.0680 0.0680 24,000 -0.01(-14.89%)
May 05, 2023 0.0799 0 -0.00(-0.13%)
May 04, 2023 0.0800 0.0800 0.0800 0.0800 178,630 +0.01(+17.65%)
May 03, 2023 0.0680 0.0680 0.0680 0.0680 58,823 +0.00(+0.44%)
May 02, 2023 0.0734 0.0800 0.0630 0.0677 86,000 -0.00(-6.62%)
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.