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 )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 2:42 PM EDT, May 9, 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 (%)
Apr 29, 2005 1.050 1.050 1.040 1.050 4,500 +0.00(+0.00%)
Apr 28, 2005 1.050 1.050 1.040 1.050 4,500 +0.00(+0.00%)
Apr 27, 2005 1.050 1.050 1.040 1.050 4,500 +0.00(+0.00%)
Apr 26, 2005 1.050 1.050 1.040 1.050 9,500 +0.00(+0.00%)
Apr 25, 2005 1.050 1.050 1.040 1.050 9,500 +0.00(+0.00%)
Apr 22, 2005 1.050 1.050 1.040 1.050 9,500 +0.00(+0.00%)
Apr 21, 2005 1.050 1.050 1.040 1.050 10,000 +0.00(+0.00%)
Apr 20, 2005 1.050 1.050 1.040 1.050 10,000 +0.00(+0.00%)
Apr 19, 2005 1.050 1.050 1.040 1.050 31,000 +0.00(+0.00%)
Apr 18, 2005 1.050 1.050 1.040 1.050 31,000 -0.01(-0.94%)
Apr 15, 2005 1.060 1.060 1.060 1.060 14,000 +0.00(+0.00%)
Apr 14, 2005 1.060 1.060 1.060 1.060 14,000 +0.00(+0.00%)
Apr 13, 2005 1.060 1.060 1.060 1.060 24,000 +0.00(+0.00%)
Apr 12, 2005 1.060 1.060 1.060 1.060 24,000 +0.00(+0.00%)
Apr 11, 2005 1.060 1.060 1.060 1.060 20,400 +0.00(+0.00%)
Apr 08, 2005 1.060 1.060 1.060 1.060 20,400 +0.00(+0.00%)
Apr 07, 2005 1.060 1.060 1.060 1.060 20,400 +0.00(+0.00%)
Apr 06, 2005 1.060 1.060 1.060 1.060 20,400 +0.00(+0.00%)
Apr 05, 2005 1.060 1.060 1.060 1.060 20,400 -0.01(-0.93%)
Apr 04, 2005 1.070 1.070 1.070 1.070 90,500 +0.00(+0.00%)
Apr 01, 2005 1.070 1.070 1.070 1.070 90,500 +0.00(+0.00%)
Mar 31, 2005 1.070 1.070 1.070 1.070 90,500 +0.00(+0.00%)
Mar 30, 2005 1.070 1.070 1.070 1.070 90,500 +0.00(+0.00%)
Mar 29, 2005 1.070 1.070 1.070 1.070 90,500 +0.00(+0.00%)
Mar 28, 2005 1.070 1.070 1.070 1.070 14,000 +0.00(+0.00%)
Mar 24, 2005 1.070 1.070 1.070 1.070 14,000 +0.00(+0.00%)
Mar 23, 2005 1.070 1.070 1.070 1.070 75,000 +0.00(+0.00%)
Mar 22, 2005 1.070 1.070 1.070 1.070 75,000 +0.00(+0.00%)
Mar 21, 2005 1.070 1.070 1.050 1.070 60,000 +0.00(+0.00%)
Mar 18, 2005 1.070 1.070 1.050 1.070 60,000 -0.06(-5.31%)
Mar 17, 2005 1.130 1.130 1.070 1.130 24,200 +0.00(+0.00%)
Mar 16, 2005 1.130 1.130 1.070 1.130 24,200 +0.07(+6.60%)
Mar 15, 2005 1.060 1.060 1.060 1.060 15,000 +0.08(+8.16%)
Mar 14, 2005 0.9800 0.9800 0.9800 0.9800 40,000 +0.00(+0.00%)
Mar 11, 2005 0.9800 0.9800 0.9800 0.9800 40,000 +0.00(+0.00%)
Mar 10, 2005 0.9800 0.9800 0.9800 0.9800 40,000 +0.08(+8.89%)
Mar 09, 2005 0.9000 0.9100 0.9000 0.9000 120,000 +0.00(+0.00%)
Mar 08, 2005 0.9000 0.9100 0.9000 0.9000 120,000 +0.00(+0.00%)
Mar 07, 2005 0.9000 0.9100 0.9000 0.9000 120,000 +0.00(+0.00%)
Mar 04, 2005 0.9000 0.9100 0.9000 0.9000 120,000 +0.05(+5.88%)
Mar 03, 2005 0.8500 0.8500 0.8500 0.8500 20,000 +0.00(+0.00%)
Mar 02, 2005 0.8500 0.8500 0.8500 0.8500 20,000 +0.00(+0.00%)
Mar 01, 2005 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.00%)
Feb 28, 2005 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.00%)
Feb 25, 2005 0.8500 0.8500 0.8500 0.8500 5,000 +0.00(+0.00%)
Feb 24, 2005 0.8500 0.8500 0.8500 0.8500 5,000 +0.07(+8.97%)
Feb 23, 2005 0.7800 0.7800 0.7800 0.7800 12,000 +0.00(+0.00%)
Feb 22, 2005 0.7800 0.7800 0.7800 0.7800 12,000 +0.00(+0.00%)
Feb 18, 2005 0.7800 0.7800 0.7800 0.7800 12,000 +0.00(+0.00%)
Feb 17, 2005 0.7800 0.7800 0.7800 0.7800 12,000 +0.00(+0.00%)
Feb 16, 2005 0.7800 0.7800 0.7800 0.7800 12,000 +0.00(+0.00%)
Feb 15, 2005 0.7800 0.7800 0.7800 0.7800 12,000 +0.00(+0.00%)
Feb 14, 2005 0.7800 0.7800 0.7800 0.7800 10,000 +0.00(+0.00%)
Feb 11, 2005 0.7800 0.7800 0.7800 0.7800 10,000 +0.00(+0.00%)
Feb 10, 2005 0.7800 0.7800 0.7800 0.7800 10,000 +0.00(+0.00%)
Feb 09, 2005 0.7800 0.7800 0.7800 0.7800 10,000 -0.02(-2.50%)
Feb 08, 2005 0.8000 0.8000 0.8000 0.8000 21,000 +0.00(+0.00%)
Feb 07, 2005 0.8000 0.8000 0.8000 0.8000 21,000 +0.00(+0.00%)
Feb 04, 2005 0.8000 0.8000 0.8000 0.8000 21,000 +0.00(+0.00%)
Feb 03, 2005 0.8000 0.8000 0.8000 0.8000 21,000 +0.00(+0.00%)
Feb 02, 2005 0.8000 0.8000 0.8000 0.8000 21,000 +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.