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 29, 2022 0.0640 0.0640 0.0630 0.0630 42,865 -0.00(-0.16%)
Apr 28, 2022 0.0660 0.0660 0.0631 0.0631 7,276 -0.01(-8.55%)
Apr 27, 2022 0.0620 0.0690 0.0620 0.0690 38,355 +0.00(+5.34%)
Apr 26, 2022 0.0690 0.0690 0.0620 0.0655 41,663 -0.00(-3.39%)
Apr 25, 2022 0.0590 0.0678 0.0590 0.0678 151,800 +0.01(+18.95%)
Apr 22, 2022 0.0624 0.0678 0.0570 0.0570 133,218 -0.00(-3.39%)
Apr 21, 2022 0.0661 0.0661 0.0590 0.0590 128,757 -0.00(-1.67%)
Apr 20, 2022 0.0633 0.0662 0.0600 0.0600 57,522 -0.01(-9.09%)
Apr 19, 2022 0.0625 0.0660 0.0625 0.0660 93,400 +0.01(+11.86%)
Apr 13, 2022 0.0590 0 -0.00(-3.28%)
Apr 12, 2022 0.0610 0.0610 0.0610 0.0610 40,448 -0.00(-0.49%)
Apr 08, 2022 0.0613 19,954 -0.00(-5.69%)
Apr 07, 2022 0.0650 0.0650 0.0630 0.0650 89,500 +0.00(+4.84%)
Apr 06, 2022 0.0620 0.0626 0.0620 0.0620 119,119 +0.00(+1.64%)
Apr 05, 2022 0.0635 0.0635 0.0610 0.0610 132,008 -0.01(-7.58%)
Apr 04, 2022 0.0660 0.0660 0.0621 0.0660 165,208 +0.00(+0.00%)
Apr 01, 2022 0.0660 0.0660 0.0660 0.0660 580,300 +0.00(+5.60%)
Mar 30, 2022 0.0625 36,000 +0.00(+1.79%)
Mar 29, 2022 0.0614 0.0614 0.0614 0.0614 20,000 -0.00(-0.49%)
Mar 28, 2022 0.0617 0.0617 0.0617 0.0617 82,575 -0.00(-5.08%)
Mar 25, 2022 0.0654 0.0654 0.0630 0.0650 88,551 -0.00(-2.55%)
Mar 24, 2022 0.0667 0.0667 0.0667 0.0667 79,298 +0.00(+1.06%)
Mar 23, 2022 0.0660 0.0660 0.0660 0.0660 37,361 +0.00(+3.13%)
Mar 22, 2022 0.0635 0.0640 0.0620 0.0640 115,082 +0.00(+4.07%)
Mar 21, 2022 0.0654 0.0654 0.0614 0.0615 155,800 -0.00(-0.81%)
Mar 18, 2022 0.0643 0.0643 0.0620 0.0620 590,770 -0.00(-3.13%)
Mar 17, 2022 0.0680 0.0680 0.0640 0.0640 232,738 +0.00(+3.23%)
Mar 16, 2022 0.0642 0.0642 0.0620 0.0620 95,382 -0.00(-0.48%)
Mar 15, 2022 0.0623 0.0643 0.0623 0.0623 264,100 -0.00(-6.46%)
Mar 14, 2022 0.0626 0.0666 0.0626 0.0666 481,954 +0.00(+5.05%)
Mar 10, 2022 0.0634 0 -0.00(-3.21%)
Mar 09, 2022 0.0640 0.0655 0.0640 0.0655 121,000 +0.00(+6.16%)
Mar 08, 2022 0.0617 0.0617 0.0617 0.0617 870,000 -0.00(-0.48%)
Mar 07, 2022 0.0659 0.0659 0.0620 0.0620 293,854 -0.00(-1.59%)
Mar 04, 2022 0.0657 0.0679 0.0630 0.0630 246,234 -0.00(-3.52%)
Mar 02, 2022 0.0653 0 +0.00(+0.46%)
Mar 01, 2022 0.0670 0.0670 0.0650 0.0650 1,227,000 +0.00(+0.00%)
Feb 28, 2022 0.0650 0.0690 0.0650 0.0650 136,780 -0.00(-1.52%)
Feb 25, 2022 0.0690 0.0690 0.0652 0.0660 97,244 +0.00(+1.38%)
Feb 24, 2022 0.0671 0.0671 0.0651 0.0651 265,496 -0.00(-1.36%)
Feb 23, 2022 0.0700 0.0700 0.0660 0.0660 92,814 +0.00(+1.54%)
Feb 22, 2022 0.0707 0.0707 0.0650 0.0650 317,202 -0.00(-5.80%)
Feb 18, 2022 0.0690 0 -0.00(-2.82%)
Feb 17, 2022 0.0730 0.0730 0.0710 0.0710 34,145 +0.00(+2.90%)
Feb 16, 2022 0.0710 0.0710 0.0690 0.0690 68,400 +0.00(+6.15%)
Feb 15, 2022 0.0650 0.0650 0.0650 0.0650 53,513 -0.00(-4.83%)
Feb 14, 2022 0.0683 0.0683 0.0683 0.0683 8,000 -0.00(-5.92%)
Feb 11, 2022 0.0726 0.0726 0.0726 0.0726 19,666 +0.00(+5.99%)
Feb 09, 2022 0.0685 0 -0.00(-5.65%)
Feb 08, 2022 0.0726 0.0726 0.0623 0.0726 8,200 -0.00(-1.89%)
Feb 07, 2022 0.0565 0.0740 0.0565 0.0740 596,027 +0.00(+0.00%)
Feb 04, 2022 0.0580 0.0740 0.0580 0.0740 44,627 +0.01(+11.28%)
Feb 03, 2022 0.0665 0.0700 0.0665 211,078 -0.00(-0.75%)
Feb 02, 2022 0.0670 0.0740 0.0634 0.0670 393,550 +0.00(+0.90%)
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.