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 )

0.0600 +0.0005 (+0.84%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 17, 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 31, 2022 0.0699 0.0699 0.0600 0.0600 50,300 -0.01(-14.29%)
Aug 30, 2022 0.0700 0.0700 0.0700 0.0700 239 +0.01(+16.67%)
Aug 29, 2022 0.0600 0.0600 0.0600 0.0600 76,000 -0.01(-14.29%)
Aug 26, 2022 0.0650 0.0700 0.0650 0.0700 313,000 -0.00(-6.67%)
Aug 25, 2022 0.0600 0.0750 0.0600 0.0750 26,426 +0.00(+7.14%)
Aug 24, 2022 0.0800 0.0800 0.0680 0.0700 22,940 -0.01(-12.50%)
Aug 23, 2022 0.0600 0.0800 0.0600 0.0800 110,707 +0.00(+0.00%)
Aug 22, 2022 0.0800 0.0800 0.0600 0.0800 152,067 +0.01(+21.77%)
Aug 19, 2022 0.0780 0.0800 0.0657 0.0657 21,448 -0.00(-0.76%)
Aug 18, 2022 0.0700 0.0700 0.0662 0.0662 74,850 -0.00(-2.93%)
Aug 17, 2022 0.0682 0.0682 0.0600 0.0682 64,000 +0.00(+0.29%)
Aug 16, 2022 0.0630 0.0680 0.0630 0.0680 107,505 +0.01(+13.33%)
Aug 15, 2022 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Aug 11, 2022 0.0600 9,375 -0.01(-11.76%)
Aug 10, 2022 0.0680 0.0800 0.0680 0.0680 14,009 +0.01(+13.33%)
Aug 09, 2022 0.0800 0.0800 0.0600 0.0600 134,486 -0.01(-14.29%)
Aug 08, 2022 0.0800 0.0800 0.0700 0.0700 75,240 +0.01(+16.67%)
Aug 05, 2022 0.0800 0.0800 0.0600 0.0600 47,010 -0.02(-25.00%)
Aug 04, 2022 0.0432 0.0800 0.0432 0.0800 19,425 +0.02(+43.37%)
Aug 03, 2022 0.0661 0.0661 0.0558 0.0558 115,034 -0.01(-18.90%)
Aug 02, 2022 0.0797 0.0800 0.0612 0.0688 288,202 +0.01(+27.41%)
Aug 01, 2022 0.0800 0.0800 0.0428 0.0540 30,631 -0.03(-32.50%)
Jul 29, 2022 0.0545 0.0800 0.0545 0.0800 3,904 +0.04(+95.12%)
Jul 28, 2022 0.0670 0.0670 0.0410 0.0410 40,173 -0.03(-37.88%)
Jul 27, 2022 0.0660 0.0700 0.0660 0.0660 379,800 +0.00(+6.45%)
Jul 25, 2022 0.0620 0 -0.01(-8.82%)
Jul 22, 2022 0.0680 0.0680 0.0680 0.0680 103,400 +0.00(+1.49%)
Jul 18, 2022 0.0670 0 +0.00(+0.00%)
Jul 15, 2022 0.0670 0.0670 0.0635 0.0670 102,200 +0.01(+11.67%)
Jul 14, 2022 0.0660 0.0660 0.0600 0.0600 260,926 -0.00(-6.40%)
Jul 13, 2022 0.0641 0.0641 0.0641 0.0641 15,000 -0.00(-4.33%)
Jul 12, 2022 0.0670 0.0670 0.0670 0.0670 167,000 -0.00(-1.33%)
Jul 08, 2022 0.0679 0 +0.00(+5.93%)
Jul 07, 2022 0.0641 0.0641 0.0641 0.0641 1,000 +0.00(+0.00%)
Jul 01, 2022 0.0641 0 +0.00(+2.72%)
Jun 30, 2022 0.0700 0.0700 0.0624 0.0624 314,732 -0.00(-2.65%)
Jun 29, 2022 0.0670 0.0670 0.0641 0.0641 3,493 +0.00(+0.16%)
Jun 28, 2022 0.0670 0.0690 0.0640 0.0640 79,256 -0.01(-8.57%)
Jun 27, 2022 0.0700 0.0700 0.0700 0.0700 451,100 -0.00(-1.41%)
Jun 24, 2022 0.0670 0.0710 0.0670 0.0710 524,038 +0.01(+12.70%)
Jun 23, 2022 0.0630 0.0700 0.0630 0.0630 284,053 -0.01(-10.00%)
Jun 22, 2022 0.0700 0.0700 0.0700 0.0700 23,000 -0.00(-4.11%)
Jun 17, 2022 0.0730 16,341 -0.00(-0.27%)
Jun 16, 2022 0.0700 0.0760 0.0684 0.0732 26,965 +0.00(+4.57%)
Jun 15, 2022 0.0730 0.0759 0.0700 0.0700 364,196 -0.01(-7.89%)
Jun 14, 2022 0.0730 0.0760 0.0730 0.0760 53,000 +0.00(+1.33%)
Jun 10, 2022 0.0750 305,800 +0.00(+7.14%)
Jun 09, 2022 0.0775 0.0775 0.0700 0.0700 40,000 -0.01(-16.67%)
Jun 08, 2022 0.0850 0.0850 0.0840 0.0840 97,000 +0.00(+4.22%)
Jun 07, 2022 0.0800 0.0850 0.0771 0.0806 1,038,669 +0.01(+10.41%)
Jun 03, 2022 0.0730 44,000 +0.00(+1.39%)
Jun 02, 2022 0.0800 0.0800 0.0720 0.0720 184,000 -0.01(-10.00%)
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.