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 )

0.0590 UNCHANGED
Streaming Delayed Price Updated: 12:56 PM EDT, May 2, 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 28, 2023 0.0800 0.0800 0.0670 0.0670 3,600 +0.00(+1.52%)
Apr 27, 2023 0.0800 0.0800 0.0656 0.0660 22,700 -0.00(-6.38%)
Apr 26, 2023 0.0800 0.0800 0.0705 0.0705 338,170 +0.00(+0.71%)
Apr 25, 2023 0.0700 0.0700 0.0700 0.0700 19,481 -0.01(-9.09%)
Apr 24, 2023 0.0770 0.0770 0.0770 0.0770 3,001 -0.00(-2.53%)
Apr 21, 2023 0.0790 0.0790 0.0790 0.0790 7,388 +0.02(+27.42%)
Apr 20, 2023 0.0675 0.0700 0.0620 0.0620 63,564 +0.00(+1.64%)
Apr 19, 2023 0.0635 0.0700 0.0600 0.0610 24,230 -0.01(-7.58%)
Apr 18, 2023 0.0660 0.0660 0.0660 0.0660 109,274 -0.00(-5.71%)
Apr 17, 2023 0.0675 0.0700 0.0650 0.0700 422,229 -0.01(-12.39%)
Apr 14, 2023 0.0799 0.0799 0.0799 0.0799 57,306 +0.00(+0.00%)
Apr 13, 2023 0.0600 0.0799 0.0600 0.0799 98,310 +0.02(+33.17%)
Apr 12, 2023 0.0800 0.0800 0.0600 0.0600 1,230 -0.02(-25.00%)
Apr 11, 2023 0.0600 0.0800 0.0600 0.0800 27,643 +0.01(+20.30%)
Apr 10, 2023 0.0500 0.0799 0.0500 0.0665 34,964 +0.01(+9.02%)
Apr 05, 2023 0.0610 40,500 -0.01(-12.86%)
Apr 04, 2023 0.0800 0.0800 0.0600 0.0700 74,748 -0.00(-5.02%)
Apr 03, 2023 0.0700 0.0737 0.0700 0.0737 171,717 +0.01(+13.04%)
Mar 31, 2023 0.0619 0.0652 0.0619 0.0652 3,000 -0.02(-24.62%)
Mar 30, 2023 0.0739 0.0865 0.0739 0.0865 95,442 +0.01(+8.12%)
Mar 29, 2023 0.0800 0.0800 0.0799 0.0800 77,547 +0.00(+3.90%)
Mar 28, 2023 0.0687 0.0770 0.0626 0.0770 209,275 +0.02(+35.09%)
Mar 27, 2023 0.0685 0.0685 0.0570 0.0570 28,200 -0.02(-28.75%)
Mar 24, 2023 0.0774 0.0800 0.0774 0.0800 302,800 +0.00(+3.36%)
Mar 23, 2023 0.0774 0.0774 0.0774 0.0774 8,958 +0.00(+3.20%)
Mar 21, 2023 0.0750 48,455 +0.00(+3.59%)
Mar 17, 2023 0.0724 0 -0.00(-0.41%)
Mar 16, 2023 0.0739 0.0761 0.0727 0.0727 319,485 +0.00(+3.86%)
Mar 15, 2023 0.0750 0.0750 0.0700 0.0700 32,312 -0.00(-1.41%)
Mar 13, 2023 0.0710 0 +0.00(+1.43%)
Mar 09, 2023 0.0700 0 -0.01(-9.68%)
Mar 08, 2023 0.0775 0.0775 0.0775 0.0775 214 +0.00(+6.46%)
Mar 07, 2023 0.0778 0.0778 0.0728 0.0728 36,507 -0.00(-5.45%)
Mar 03, 2023 0.0770 0 -0.00(-1.66%)
Mar 02, 2023 0.0783 0.0783 0.0783 0.0783 4,869 +0.00(+4.96%)
Mar 01, 2023 0.0746 0.0746 0.0746 0.0746 5,089 -0.00(-5.57%)
Feb 28, 2023 0.0765 0.0790 0.0765 0.0790 11,593 +0.01(+8.07%)
Feb 27, 2023 0.0731 0.0731 0.0731 0.0731 700 -0.00(-1.88%)
Feb 24, 2023 0.0762 0.0762 0.0745 0.0745 69,898 -0.00(-1.72%)
Feb 23, 2023 0.0729 0.0758 0.0710 0.0758 18,957 +0.00(+3.84%)
Feb 22, 2023 0.0770 0.0770 0.0730 0.0730 67,000 -0.00(-0.27%)
Feb 21, 2023 0.0745 0.0791 0.0732 0.0732 93,063 +0.01(+10.08%)
Feb 17, 2023 0.0720 0.0720 0.0665 0.0665 101,000 -0.00(-3.62%)
Feb 16, 2023 0.0621 0.0690 0.0621 0.0690 22,462 +0.01(+13.11%)
Feb 15, 2023 0.0610 0.0610 0.0610 0.0610 4,000 +0.00(+1.67%)
Feb 14, 2023 0.0600 0.0600 0.0600 0.0600 32,314 -0.01(-11.76%)
Feb 13, 2023 0.0719 0.0719 0.0680 0.0680 122,715 -0.00(-5.56%)
Feb 09, 2023 0.0720 512,580 +0.01(+8.76%)
Feb 07, 2023 0.0662 400,000 +0.00(+1.85%)
Feb 06, 2023 0.0700 0.0700 0.0650 0.0650 89,600 +0.00(+0.00%)
Feb 02, 2023 0.0650 0 +0.00(+5.52%)
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.