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 (%)
Feb 29, 2024 0.0540 0.0540 0.0540 0.0540 76,600 -0.01(-18.31%)
Feb 28, 2024 0.0543 0.0661 0.0540 0.0661 1,044,078 +0.01(+10.17%)
Feb 23, 2024 0.0600 0 +0.01(+22.95%)
Feb 22, 2024 0.0488 0.0488 0.0488 0.0488 6,626 -0.00(-2.40%)
Feb 21, 2024 0.0520 0.0520 0.0500 0.0500 498,000 +0.00(+0.00%)
Feb 20, 2024 0.0500 0.0500 0.0500 0.0500 38,400 +0.00(+0.00%)
Feb 16, 2024 0.0500 0.0500 0.0500 0.0500 17,252 -0.01(-16.67%)
Feb 15, 2024 0.0500 0.0600 0.0500 0.0600 20,098 +0.01(+20.00%)
Feb 14, 2024 0.0500 0.0500 0.0500 0.0500 29,376 -0.00(-0.20%)
Feb 09, 2024 0.0501 0 +0.00(+0.20%)
Feb 08, 2024 0.0500 0.0500 0.0500 0.0500 117,409 +0.00(+0.00%)
Feb 07, 2024 0.0500 0.0500 0.0500 0.0500 684 -0.00(-0.20%)
Feb 02, 2024 0.0501 0 +0.00(+0.20%)
Jan 31, 2024 0.0500 459,125 +0.00(+0.00%)
Jan 30, 2024 0.0500 0.0560 0.0500 0.0500 471,672 -0.01(-16.67%)
Jan 26, 2024 0.0600 967,000 +0.00(+0.00%)
Jan 25, 2024 0.0600 0.0600 0.0600 0.0600 4,139,671 +0.00(+5.26%)
Jan 24, 2024 0.0550 0.0600 0.0494 0.0570 6,694,530 +0.01(+14.00%)
Jan 23, 2024 0.0520 0.0520 0.0500 0.0500 1,706,000 +0.00(+0.00%)
Jan 22, 2024 0.0535 0.0535 0.0500 0.0500 42,000 +0.00(+0.00%)
Jan 19, 2024 0.0500 0.0501 0.0500 0.0500 140,000 +0.00(+0.00%)
Jan 18, 2024 0.0500 0.0500 0.0500 0.0500 180,630 +0.00(+0.00%)
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 5,061,000 -0.01(-10.07%)
Jan 16, 2024 0.0556 0.0556 0.0556 0.0556 26,303 -0.00(-7.33%)
Jan 11, 2024 0.0600 0 -0.00(-2.76%)
Jan 10, 2024 0.0568 0.0617 0.0500 0.0617 3,398 +0.01(+23.15%)
Jan 09, 2024 0.0501 0.0501 0.0501 0.0501 338,000 -0.01(-22.92%)
Jan 05, 2024 0.0650 177,000 -0.01(-7.14%)
Jan 04, 2024 0.0700 0.0700 0.0700 0.0700 1,734,537 +0.01(+16.67%)
Jan 03, 2024 0.0500 0.0600 0.0500 0.0600 188,594 -0.01(-9.23%)
Jan 02, 2024 0.0600 0.0661 0.0500 0.0661 231,560 +0.01(+10.17%)
Dec 29, 2023 0.0581 0.0600 0.0581 0.0600 2,132,300 +0.01(+13.64%)
Dec 27, 2023 0.0528 3,573,276 -0.01(-12.00%)
Dec 26, 2023 0.0522 0.0600 0.0503 0.0600 26,579 +0.01(+19.28%)
Dec 20, 2023 0.0503 4,463,900 +0.00(+0.00%)
Dec 19, 2023 0.0503 0.0503 0.0503 0.0503 10,435 +0.00(+0.00%)
Dec 14, 2023 0.0503 0 -0.00(-8.55%)
Dec 13, 2023 0.0503 0.0550 0.0503 0.0550 124,640 +0.00(+10.00%)
Dec 12, 2023 0.0400 0.0550 0.0400 0.0500 96,130 -0.00(-0.79%)
Dec 11, 2023 0.0515 0.0515 0.0504 0.0504 7,000 +0.00(+0.80%)
Dec 05, 2023 0.0500 0 -0.01(-16.67%)
Dec 04, 2023 0.0606 0.0606 0.0600 0.0600 36,250 +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.