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 (%)
Sep 29, 2023 0.0500 0.0560 0.0500 0.0540 3,264,914 +0.00(+5.88%)
Sep 28, 2023 0.0510 0.0535 0.0510 0.0510 20,000 -0.00(-8.77%)
Sep 27, 2023 0.0510 0.0559 0.0510 0.0559 412,484 +0.00(+0.18%)
Sep 26, 2023 0.0560 0.0560 0.0558 0.0558 60,000 +0.00(+0.54%)
Sep 22, 2023 0.0555 330,000 +0.00(+0.91%)
Sep 21, 2023 0.0500 0.0550 0.0500 0.0550 7,246,528 +0.00(+0.00%)
Sep 19, 2023 0.0550 0 +0.00(+0.00%)
Sep 13, 2023 0.0550 0 +0.00(+10.00%)
Sep 06, 2023 0.0500 0 -0.01(-16.67%)
Sep 05, 2023 0.0600 0.0600 0.0600 0.0600 111,000 +0.01(+15.38%)
Sep 01, 2023 0.0520 0.0520 0.0520 0.0520 12,000 +0.00(+1.96%)
Aug 28, 2023 0.0510 338,000 -0.01(-15.00%)
Aug 24, 2023 0.0600 0 +0.00(+8.11%)
Aug 23, 2023 0.0555 0.0555 0.0555 0.0555 10,000 -0.00(-7.35%)
Aug 18, 2023 0.0599 0 +0.00(+7.93%)
Aug 16, 2023 0.0555 0 +0.01(+11.00%)
Aug 15, 2023 0.0500 0.0500 0.0500 0.0500 6,300 -0.01(-10.71%)
Aug 14, 2023 0.0600 0.0600 0.0560 0.0560 28,576 -0.00(-6.67%)
Aug 10, 2023 0.0600 0 +0.00(+3.45%)
Aug 08, 2023 0.0580 0 +0.00(+3.57%)
Aug 07, 2023 0.0560 0.0560 0.0560 0.0560 306,181 +0.00(+3.70%)
Aug 04, 2023 0.0595 0.0595 0.0540 0.0540 56,571 +0.00(+3.85%)
Aug 03, 2023 0.0575 0.0630 0.0520 0.0520 650,159 -0.01(-13.33%)
Aug 02, 2023 0.0610 0.0610 0.0600 0.0600 30,000 +0.00(+5.26%)
Aug 01, 2023 0.0570 0.0570 0.0570 0.0570 200 +0.00(+1.79%)
Jul 31, 2023 0.0580 0.0580 0.0560 0.0560 116,764 -0.00(-8.20%)
Jul 28, 2023 0.0650 0.0650 0.0550 0.0610 146,052 +0.01(+10.91%)
Jul 27, 2023 0.0600 0.0700 0.0550 0.0550 550,430 -0.00(-8.33%)
Jul 26, 2023 0.0600 0.0600 0.0600 0.0600 8,566 -0.00(-5.51%)
Jul 25, 2023 0.0645 0.0645 0.0600 0.0635 43,989 +0.00(+1.60%)
Jul 24, 2023 0.0645 0.0645 0.0625 0.0625 21,920 +0.00(+0.00%)
Jul 13, 2023 0.0625 327,365 +0.00(+4.17%)
Jul 12, 2023 0.0650 0.0650 0.0600 0.0600 582,214 +0.00(+0.00%)
Jul 06, 2023 0.0600 38,587 -0.01(-7.69%)
Jul 05, 2023 0.0625 0.0650 0.0600 0.0650 436,992 +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.