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 UNCHANGED
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 (%)
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%)
May 02, 2022 0.0630 0.0630 0.0630 0.0630 10,000 +0.00(+0.00%)
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%)
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.