PT Hanjaya Mandala Sampoerna Tbk (FRA:HSZ)
Germany · Delayed Price · Currency is EUR 0.0280
+0.0030 (12.00%)
Last updated: Jun 22, 2026, 3:25 PM CET
FRA:HSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | - |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.96% | - |
| Jun 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.92% | - |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.77% | 44,000 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 11.76% | 50,000 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.56% | - |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.26% | - |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.64% | - |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.78% | - |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.51% | - |
| Jun 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.56% | 5,000 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | - |
| May 29, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.31% | - |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.92% | - |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.62% | - |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.59% | - |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.28% | - |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.15% | - |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.56% | - |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | - |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.54% | - |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.52% | - |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.54% | - |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.52% | - |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | - |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.45% | - |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.47% | - |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.45% | - |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.47% | - |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.62% | - |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.52% | - |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | - |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.45% | - |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.99% | - |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.47% | - |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | - |
| Apr 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | -4.11% | 80,000 |
| Apr 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | -2.67% | 25,000 |
| Apr 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | - | - |
| Apr 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | -1.32% | - |
| Apr 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | 8.57% | - |