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 )

0.0505 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 22, 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 29, 2020 0.1250 0.1250 0.1250 0.1250 333,300 -0.01(-9.42%)
May 28, 2020 0.1560 0.1560 0.1190 0.1380 438,131 -0.01(-8.00%)
May 27, 2020 0.1195 0.1500 0.1195 0.1500 378,658 +0.02(+18.48%)
May 26, 2020 0.1232 0.1266 0.1232 0.1266 698,030 +0.01(+12.53%)
May 22, 2020 0.1235 0.1235 0.1125 0.1125 36,600 -0.01(-7.79%)
May 20, 2020 0.1220 0.1220 0.1220 0 +0.00(+0.99%)
May 19, 2020 0.1180 0.1208 0.1180 0.1208 10,357 +0.00(+1.51%)
May 18, 2020 0.1230 0.1230 0.1190 0.1190 578,750 +0.00(+0.85%)
May 15, 2020 0.1205 0.1205 0.1180 0.1180 20,200 +0.01(+7.27%)
May 14, 2020 0.1140 0.1140 0.1100 0.1100 60,648 +0.00(+0.00%)
May 13, 2020 0.1100 0.1100 0.1100 0.1100 214,439 -0.00(-0.90%)
May 12, 2020 0.1110 0.1110 0.1110 0.1110 157,600 +0.00(+0.00%)
May 11, 2020 0.1090 0.1110 0.1090 0.1110 468,998 +0.00(+3.74%)
May 08, 2020 0.1070 0.1090 0.1070 0.1070 292,300 +0.00(+2.88%)
May 07, 2020 0.1070 0.1070 0.1040 0.1040 64,453 -0.00(-0.67%)
May 06, 2020 0.1130 0.1130 0.1030 0.1047 4,595,580 +0.00(+4.70%)
May 05, 2020 0.1000 0.1000 0.1000 0.1000 925,427 +0.01(+5.26%)
May 04, 2020 0.0950 0.0950 0.0950 0.0950 664,892 -0.01(-5.00%)
May 01, 2020 0.1065 0.1100 0.1000 0.1000 57,700 -0.01(-10.71%)
Apr 30, 2020 0.1120 0.1120 0.1010 0.1120 117,377 +0.01(+14.29%)
Apr 29, 2020 0.0980 0.0980 0.0980 0.0980 4,208 -0.00(-1.01%)
Apr 28, 2020 0.0940 0.1035 0.0940 0.0990 254,428 +0.01(+5.32%)
Apr 27, 2020 0.0940 0.0940 0.0940 0.0940 128,822 +0.00(+3.87%)
Apr 24, 2020 0.0963 0.0963 0.0905 0.0905 1,506,800 -0.00(-4.94%)
Apr 23, 2020 0.0952 0.0952 0.0952 0.0952 2,224,000 -0.00(-0.83%)
Apr 22, 2020 0.0960 0.0960 0.0960 0.0960 24,269 -0.01(-6.43%)
Apr 21, 2020 0.0970 0.0970 0.1026 3,585,065 +0.01(+5.77%)
Apr 20, 2020 0.0970 0.0970 0.0970 0.0970 223,795 -0.01(-8.49%)
Apr 17, 2020 0.1060 0.1060 0.1060 0.1060 34,100 +0.01(+16.48%)
Apr 16, 2020 0.0912 0.0980 0.0900 0.0910 431,820 -0.02(-18.75%)
Apr 15, 2020 0.1120 0.1120 0.0920 0.1120 463,690 -0.01(-6.67%)
Apr 14, 2020 0.1130 0.1200 0.1050 0.1200 220,750 +0.01(+6.19%)
Apr 13, 2020 0.1640 0.1640 0.0922 0.1130 220,120 +0.03(+37.80%)
Apr 09, 2020 0.1017 0.1384 0.0820 0.0820 226,200 +0.00(+0.00%)
Apr 08, 2020 0.0820 0.0820 0.0820 0.0820 25,372 +0.00(+0.00%)
Apr 07, 2020 0.1000 0.1399 0.0820 0.0820 17,400 +0.00(+0.00%)
Apr 06, 2020 0.0820 0.1422 0.0820 0.0820 11,871 -0.01(-15.46%)
Apr 02, 2020 0.0970 0.0970 0.0970 0 +0.01(+10.23%)
Apr 01, 2020 0.0930 0.0930 0.0880 0.0880 60,800 +0.01(+7.32%)
Mar 31, 2020 0.0852 0.0910 0.0820 0.0820 86,500 +0.00(+1.23%)
Mar 30, 2020 0.0810 0.0890 0.0810 0.0810 80,534 +0.01(+8.00%)
Mar 27, 2020 0.0885 0.0937 0.0750 0.0750 295,600 -0.01(-10.18%)
Mar 26, 2020 0.0830 0.0862 0.0830 0.0835 7,112 +0.01(+11.33%)
Mar 25, 2020 0.0760 0.0760 0.0750 0.0750 182,699 -0.00(-2.60%)
Mar 24, 2020 0.1040 0.1050 0.0750 0.0770 37,529 -0.02(-23.00%)
Mar 23, 2020 0.0960 0.1000 0.0750 0.1000 2,703,981 +0.01(+17.65%)
Mar 20, 2020 0.0818 0.0862 0.0800 0.0850 151,000 +0.02(+28.79%)
Mar 19, 2020 0.0770 0.0770 0.0660 0.0660 229,272 -0.01(-16.46%)
Mar 18, 2020 0.1170 0.1170 0.0790 0.0790 44,814 -0.02(-19.96%)
Mar 17, 2020 0.0951 0.1100 0.0870 0.0987 38,074 -0.01(-8.61%)
Mar 16, 2020 0.1080 0.1080 0.1080 0.1080 505,800 -0.01(-8.47%)
Mar 13, 2020 0.1085 0.1180 0.0990 0.1180 4,057,700 -0.01(-10.61%)
Mar 12, 2020 0.1100 0.1320 0.0830 0.1320 4,368,689 +0.01(+8.46%)
Mar 11, 2020 0.1217 0.1217 0.1217 0.1217 20,861,288 +0.01(+7.22%)
Mar 10, 2020 0.1080 0.1190 0.1050 0.1135 16,739,280 -0.01(-4.62%)
Mar 09, 2020 0.1190 0.1190 0.1190 0.1190 163,000 -0.01(-7.03%)
Mar 06, 2020 0.1080 0.1280 0.1080 0.1280 34,000 +0.01(+7.56%)
Mar 05, 2020 0.1300 0.1300 0.1190 0.1190 68,776 -0.01(-7.75%)
Mar 04, 2020 0.1290 0.1290 0.1250 0.1290 122,218 +0.02(+16.22%)
Mar 03, 2020 0.1185 0.1185 0.1110 0.1110 7,478 -0.01(-5.93%)
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.