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 (%)
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%)
Feb 01, 2023 0.0633 0.0700 0.0608 0.0616 1,482,030 -0.00(-2.69%)
Jan 31, 2023 0.0600 0.0633 0.0600 0.0633 163,570 +0.00(+5.50%)
Jan 30, 2023 0.0665 0.0665 0.0600 0.0600 28,740 -0.01(-9.09%)
Jan 27, 2023 0.0633 0.0660 0.0633 0.0660 106,000 -0.00(-0.75%)
Jan 26, 2023 0.0628 0.0668 0.0628 0.0665 81,632 +0.01(+20.04%)
Jan 25, 2023 0.0558 0.0630 0.0554 0.0554 2,897,457 +0.00(+8.41%)
Jan 24, 2023 0.0600 0.0600 0.0511 0.0511 604,858 -0.01(-18.89%)
Jan 23, 2023 0.0507 0.0630 0.0507 0.0630 121,564 +0.01(+25.00%)
Jan 20, 2023 0.0504 0.0504 0.0504 0.0504 251,221 -0.01(-9.68%)
Jan 19, 2023 0.0543 0.0558 0.0543 0.0558 9,310 -0.00(-6.06%)
Jan 18, 2023 0.0555 0.0594 0.0555 0.0594 1,727,000 +0.00(+7.80%)
Jan 17, 2023 0.0575 0.0600 0.0551 0.0551 230,000 +0.00(+0.18%)
Jan 13, 2023 0.0550 0.0550 0.0550 0.0550 200 -0.00(-5.17%)
Jan 11, 2023 0.0580 0 -0.01(-10.08%)
Jan 10, 2023 0.0573 0.0645 0.0500 0.0645 65,858 +0.01(+29.00%)
Jan 09, 2023 0.0520 0.0650 0.0500 0.0500 1,087,634 -0.00(-3.85%)
Jan 06, 2023 0.0570 0.0600 0.0520 0.0520 430,561 +0.00(+0.00%)
Jan 05, 2023 0.0575 0.0629 0.0520 0.0520 79,542 -0.00(-0.19%)
Jan 03, 2023 0.0521 0 -0.00(-1.14%)
Dec 30, 2022 0.0624 0.0687 0.0527 0.0527 76,439 -0.00(-2.41%)
Dec 29, 2022 0.0687 0.0687 0.0540 0.0540 296,078 -0.02(-22.86%)
Dec 28, 2022 0.0530 0.0700 0.0530 0.0700 21,485 +0.01(+13.82%)
Dec 22, 2022 0.0615 0 +0.00(+7.89%)
Dec 21, 2022 0.0700 0.0700 0.0570 0.0570 322,957 +0.00(+7.55%)
Dec 20, 2022 0.0700 0.0700 0.0530 0.0530 292,920 -0.01(-13.11%)
Dec 19, 2022 0.0620 0.0620 0.0582 0.0610 4,376,586 +0.01(+15.09%)
Dec 16, 2022 0.0530 0.0530 0.0530 0.0530 349,860 +0.00(+0.00%)
Dec 15, 2022 0.0530 0.0620 0.0530 0.0530 70,124 -0.01(-13.82%)
Dec 14, 2022 0.0660 0.0660 0.0550 0.0615 79,610 -0.00(-6.82%)
Dec 13, 2022 0.0660 0.0660 0.0530 0.0660 739,509 -0.00(-1.49%)
Dec 12, 2022 0.0670 0.0670 0.0670 0.0670 1,933,924 +0.01(+24.07%)
Dec 09, 2022 0.0600 0.0600 0.0540 0.0540 49,161 +0.00(+1.89%)
Dec 08, 2022 0.0610 0.0610 0.0530 0.0530 1,280 -0.01(-10.17%)
Dec 07, 2022 0.0530 0.0695 0.0530 0.0590 2,962,255 -0.00(-3.28%)
Dec 06, 2022 0.0600 0.0700 0.0600 0.0610 1,102,800 +0.01(+15.09%)
Dec 05, 2022 0.0530 0.0680 0.0530 0.0530 159,000 -0.01(-10.92%)
Dec 02, 2022 0.0546 0.0640 0.0546 0.0595 163,470 +0.01(+10.19%)
Dec 01, 2022 0.0550 0.0550 0.0540 0.0540 270,000 -0.01(-12.20%)
Nov 30, 2022 0.0615 0.0615 0.0615 0.0615 401 -0.00(-6.11%)
Nov 29, 2022 0.0819 0.0819 0.0530 0.0655 231,091 -0.00(-0.76%)
Nov 28, 2022 0.0611 0.0660 0.0611 0.0660 137,394 +0.00(+0.00%)
Nov 25, 2022 0.0660 0.0660 0.0660 0.0660 79,001 +0.01(+11.86%)
Nov 23, 2022 0.0600 0.0600 0.0590 0.0590 702,500 +0.01(+13.46%)
Nov 22, 2022 0.0520 0.0610 0.0520 0.0520 143,838 -0.01(-17.46%)
Nov 21, 2022 0.0688 0.0688 0.0630 0.0630 84,000 +0.01(+21.15%)
Nov 18, 2022 0.0780 0.0780 0.0520 0.0520 312,705 -0.01(-18.37%)
Nov 17, 2022 0.0637 0.0637 0.0637 0.0637 574,509 +0.01(+22.50%)
Nov 16, 2022 0.0610 0.0640 0.0520 0.0520 331,520 +0.00(+0.00%)
Nov 15, 2022 0.0610 0.0690 0.0520 0.0520 240,000 -0.02(-24.86%)
Nov 10, 2022 0.0692 0 +0.01(+13.44%)
Nov 09, 2022 0.0644 0.0644 0.0610 0.0610 561,100 +0.00(+0.00%)
Nov 08, 2022 0.0610 0.0610 0.0610 0.0610 10,000 +0.00(+0.00%)
Nov 07, 2022 0.0600 0.0700 0.0600 0.0610 65,610 -0.01(-11.72%)
Nov 04, 2022 0.0691 0.0781 0.0691 0.0691 28,307 +0.01(+10.38%)
Nov 03, 2022 0.0626 0.0626 0.0626 0.0626 9,000 -0.01(-10.57%)
Nov 02, 2022 0.0800 0.0800 0.0510 0.0700 279,952 +0.02(+37.25%)
Nov 01, 2022 0.0510 0.0510 0.0510 0.0510 200 -0.02(-27.14%)
Oct 31, 2022 0.0510 0.0700 0.0510 0.0700 135,300 +0.00(+0.00%)
Oct 28, 2022 0.0700 0.0700 0.0600 0.0700 79,480 +0.02(+37.25%)
Oct 27, 2022 0.0622 0.0700 0.0510 0.0510 472,194 -0.02(-27.14%)
Oct 26, 2022 0.0640 0.0700 0.0500 0.0700 216,360 +0.02(+27.27%)
Oct 25, 2022 0.0690 0.0700 0.0550 0.0550 105,598 +0.00(+10.00%)
Oct 24, 2022 0.0600 0.0672 0.0500 0.0500 135,504 +0.00(+0.00%)
Oct 21, 2022 0.0690 0.0690 0.0500 0.0500 600,646 -0.02(-27.43%)
Oct 20, 2022 0.0600 0.0690 0.0500 0.0689 513,380 +0.02(+37.80%)
Oct 19, 2022 0.0690 0.0690 0.0500 0.0500 326,090 +0.00(+0.00%)
Oct 18, 2022 0.0500 0.0500 0.0500 0.0500 67,246 -0.01(-15.97%)
Oct 17, 2022 0.0595 0.0690 0.0500 0.0595 61,384 +0.00(+8.18%)
Oct 14, 2022 0.0550 0.0623 0.0550 0.0550 76,174 -0.00(-8.33%)
Oct 13, 2022 0.0580 0.0600 0.0580 0.0600 144,000 +0.00(+0.00%)
Oct 12, 2022 0.0500 0.0700 0.0500 0.0600 65,837 +0.00(+5.63%)
Oct 11, 2022 0.0634 0.0664 0.0568 0.0568 313,795 +0.01(+13.60%)
Oct 10, 2022 0.0500 0.0500 0.0500 0.0500 869 -0.01(-16.67%)
Oct 07, 2022 0.0500 0.0600 0.0500 0.0600 76,583 -0.01(-15.25%)
Oct 06, 2022 0.0521 0.0774 0.0521 0.0708 125,427 +0.01(+19.39%)
Oct 05, 2022 0.0593 0.0593 0.0593 0.0593 4,000 +0.01(+13.82%)
Oct 04, 2022 0.0634 0.0644 0.0500 0.0521 243,600 -0.02(-32.16%)
Oct 03, 2022 0.0768 0.0768 0.0768 0.0768 5,000 -0.00(-4.00%)
Sep 30, 2022 0.0650 0.0800 0.0500 0.0800 67,326 +0.01(+14.29%)
Sep 29, 2022 0.0520 0.0700 0.0520 0.0700 118,005 +0.01(+25.00%)
Sep 28, 2022 0.0700 0.0700 0.0520 0.0560 321,558 +0.00(+7.69%)
Sep 27, 2022 0.0761 0.0761 0.0520 0.0520 140,680 -0.02(-25.71%)
Sep 26, 2022 0.0600 0.0700 0.0600 0.0700 125,454 +0.02(+34.62%)
Sep 23, 2022 0.0700 0.0700 0.0520 0.0520 98,627 -0.01(-14.75%)
Sep 22, 2022 0.0610 0.0610 0.0610 0.0610 5,211 -0.00(-4.39%)
Sep 20, 2022 0.0638 144,000 +0.00(+6.33%)
Sep 19, 2022 0.0570 0.0600 0.0570 0.0600 44,717 +0.00(+5.26%)
Sep 16, 2022 0.0700 0.0700 0.0450 0.0570 79,357 -0.00(-2.06%)
Sep 15, 2022 0.0664 0.0700 0.0582 0.0582 442,300 +0.00(+5.82%)
Sep 13, 2022 0.0550 0 -0.01(-13.39%)
Sep 12, 2022 0.0700 0.0700 0.0635 0.0635 51,000 +0.00(+1.60%)
Sep 09, 2022 0.0700 0.0700 0.0625 0.0625 276,200 +0.01(+13.64%)
Sep 07, 2022 0.0550 0 +0.00(+0.00%)
Sep 06, 2022 0.0625 0.0700 0.0550 0.0550 74,357 -0.00(-4.35%)
Sep 02, 2022 0.0780 0.0780 0.0422 0.0575 400,289 -0.00(-4.17%)
Sep 01, 2022 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
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%)
Jun 01, 2022 0.0760 0.0800 0.0744 0.0800 121,710 +0.01(+11.11%)
May 31, 2022 0.0720 0.0720 0.0720 0.0720 32,850 -0.00(-4.26%)
May 27, 2022 0.0780 0.0780 0.0752 0.0752 549,000 +0.01(+7.43%)
May 26, 2022 0.0783 0.0783 0.0700 0.0700 48,510 -0.01(-9.09%)
May 25, 2022 0.0770 0.0770 0.0770 0.0770 48,132 +0.01(+10.00%)
May 24, 2022 0.0730 0.0730 0.0700 0.0700 50,000 -0.00(-0.14%)
May 23, 2022 0.0725 0.0725 0.0701 0.0701 4,712 -0.00(-1.96%)
May 20, 2022 0.0700 0.0720 0.0700 0.0715 226,000 +0.00(+2.14%)
May 19, 2022 0.0666 0.0700 0.0660 0.0700 635,000 +0.00(+4.48%)
May 18, 2022 0.0670 0.0670 0.0670 0.0670 22,564 +0.00(+1.52%)
May 17, 2022 0.0700 0.0740 0.0660 0.0660 934,137 -0.00(-1.49%)
May 16, 2022 0.0710 0.0710 0.0670 0.0670 104,000 +0.00(+0.00%)
May 13, 2022 0.0750 0.0750 0.0670 0.0670 83,324 +0.00(+0.00%)
May 12, 2022 0.0700 0.0700 0.0670 0.0670 269,555 +0.00(+0.00%)
May 11, 2022 0.0685 0.0685 0.0670 0.0670 47,534 +0.00(+6.35%)
May 10, 2022 0.0631 0.0650 0.0630 0.0630 43,820 +0.00(+5.00%)
May 09, 2022 0.0635 0.0635 0.0600 0.0600 297,615 -0.01(-9.77%)
May 06, 2022 0.0650 0.0700 0.0630 0.0665 436,053 -0.00(-3.48%)
May 05, 2022 0.0689 0.0689 0.0650 0.0689 9,109 +0.01(+9.37%)
May 04, 2022 0.0660 0.0690 0.0630 0.0630 139,331 -0.00(-6.39%)
May 03, 2022 0.0630 0.0673 0.0630 0.0673 187,720 +0.00(+6.83%)
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.