PT Hanjaya Mandala Sampoerna Tbk (FRA:HSZ)
Germany · Delayed Price · Currency is EUR 0.0265
-0.0005 (-1.85%)
At close: Aug 26, 2026
FRA:HSZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -1.85% | - |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | - |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 8,000 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Aug 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.82% | - |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.77% | - |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.85% | - |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | - |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.75% | - |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.64% | - |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.77% | - |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.19% | - |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.81% | - |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.47% | - |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.81% | - |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.59% | - |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.62% | - |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | - |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | - |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | - |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.08% | - |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.84% | - |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.64% | - |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.67% | - |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.92% | - |
| Jul 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 21.31% | 2,000 |
| Jul 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.67% | 8,000 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.09% | - |
| Jun 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.51% | - |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.64% | - |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.79% | - |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | - |
| Jun 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 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% | - |