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 (%)
Aug 28, 2023 0.0510 338,000 -0.01(-15.00%)
Aug 24, 2023 0.0600 0 +0.00(+8.11%)
Aug 23, 2023 0.0555 0.0555 0.0555 0.0555 10,000 -0.00(-7.35%)
Aug 18, 2023 0.0599 0 +0.00(+7.93%)
Aug 16, 2023 0.0555 0 +0.01(+11.00%)
Aug 15, 2023 0.0500 0.0500 0.0500 0.0500 6,300 -0.01(-10.71%)
Aug 14, 2023 0.0600 0.0600 0.0560 0.0560 28,576 -0.00(-6.67%)
Aug 10, 2023 0.0600 0 +0.00(+3.45%)
Aug 08, 2023 0.0580 0 +0.00(+3.57%)
Aug 07, 2023 0.0560 0.0560 0.0560 0.0560 306,181 +0.00(+3.70%)
Aug 04, 2023 0.0595 0.0595 0.0540 0.0540 56,571 +0.00(+3.85%)
Aug 03, 2023 0.0575 0.0630 0.0520 0.0520 650,159 -0.01(-13.33%)
Aug 02, 2023 0.0610 0.0610 0.0600 0.0600 30,000 +0.00(+5.26%)
Aug 01, 2023 0.0570 0.0570 0.0570 0.0570 200 +0.00(+1.79%)
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%)
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.