PT Hanjaya Mandala Sampoerna Tbk (FRA:HSZ)
Germany · Delayed Price · Currency is EUR 0.0400
0.00 (0.00%)
At close: Nov 27, 2025
FRA:HSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -11.25% | - |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.59% | - |
| Nov 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Nov 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Nov 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.67% | - |
| Nov 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.74% | - |
| Nov 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.35% | - |
| Nov 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.63% | - |
| Nov 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.70% | - |
| Nov 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -3.90% | - |
| Nov 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Nov 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.28% | - |
| Nov 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.27% | - |
| Nov 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 19.70% | - |
| Nov 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -15.38% | - |
| Nov 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.27% | - |
| Oct 31, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 1.28% | - |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.85% | - |
| Oct 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.39% | - |
| Oct 28, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -4.00% | - |
| Oct 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.14% | - |
| Oct 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Oct 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 11.11% | - |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.08% | - |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | - |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.64% | - |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.17% | - |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.56% | - |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.59% | - |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.97% | - |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Oct 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.22% | - |
| Oct 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.82% | - |
| Oct 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -1.39% | - |
| Oct 1, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | - |
| Sep 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | - |
| Sep 29, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -3.90% | - |
| Sep 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.48% | - |
| Sep 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.80% | - |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.48% | - |
| Sep 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.82% | - |