PT Hanjaya Mandala Sampoerna Tbk (FRA:HSZ)
Germany · Delayed Price · Currency is EUR 0.0300
+0.0030 (11.11%)
At close: Jul 30, 2025, 10:00 PM CET
FRA:HSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jul 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 11.11% | 10,000 |
| Jul 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 10,000 |
| Jul 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 10,000 |
| Jul 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | -1.82% | 10,000 |
| Jul 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | - |
| Jul 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 1.85% | 10,000 |
| Jul 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | - |
| Jul 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | -1.82% | 10,000 |
| Jul 18, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 10,000 |
| Jul 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | -1.79% | 10,000 |
| Jul 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 1.82% | 10,000 |
| Jul 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | -1.79% | 10,000 |
| Jul 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 10,000 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 10,000 |
| Jul 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 1.82% | 10,000 |
| Jul 9, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | - |
| Jul 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | -1.79% | 10,000 |
| Jul 7, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 10,000 |
| Jul 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 1.82% | 10,000 |
| Jul 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 1.85% | - |
| Jul 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | - |
| Jul 1, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | - |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | -19.40% | - |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24.07% | 10,000 |
| Jun 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | -1.82% | - |
| Jun 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 1.85% | 10,000 |
| Jun 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | - |
| Jun 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | -5.26% | - |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1.79% | 10,000 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -22.22% | - |
| Jun 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 28.57% | - |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -1.75% | 10,000 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -1.72% | 10,000 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5.45% | 10,000 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -9.84% | 10,000 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1.67% | 10,000 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1.69% | 10,000 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.28% | 10,000 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| May 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |