PT Hanjaya Mandala Sampoerna Tbk (FRA:HSZ)
0.0360
-0.0010 (-2.70%)
Last updated: Sep 30, 2025, 3:29 PM CET
FRA:HSZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 8, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.97% | 20,000 |
Feb 22, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 2,000 |
Feb 12, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 32,000 |
Feb 9, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 20,000 |
Feb 4, 2021 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 58.46% | 2,000 |
Feb 3, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | - |
Feb 2, 2021 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Feb 1, 2021 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jan 29, 2021 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
Jan 28, 2021 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.00% | - |
Jan 27, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 20,000 |
Jan 26, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.60% | - |
Jan 25, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.13% | 2,000 |
Jan 19, 2021 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 32.50% | 20,000 |
Jan 18, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Jan 15, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Jan 14, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.76% | - |
Jan 13, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.00% | - |
Jan 12, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 17.65% | - |
Jan 11, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Jan 8, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | - |
Jan 7, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Jan 6, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | - |
Jan 5, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Jan 4, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | - |
Dec 30, 2020 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Dec 29, 2020 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | - |
Dec 28, 2020 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -37.38% | 10,000 |
Dec 23, 2020 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.08% | 4,000 |
Dec 7, 2020 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 10,000 |
Dec 2, 2020 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 15,000 |
Oct 26, 2020 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 18.81% | 20,000 |
Oct 21, 2020 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 26.25% | 20,000 |
Oct 20, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Oct 19, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Oct 16, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Oct 15, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Oct 14, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Oct 13, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Oct 12, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Oct 9, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Oct 8, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Oct 7, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Oct 6, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
Oct 5, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |