Skip to main content
PT Hanjaya Mandala Sampoerna Tbk (PHJMF)
OTCMKTS · Delayed Price · Currency is USD
0.0326
-0.0064 (-16.41%)
At close: Dec 20, 2024

PHJMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.030.030.030.030.03-16.41%34,400
Dec 17, 20240.040.040.040.040.04-2.99%91,188
Dec 16, 20240.040.040.040.040.04-0.74%10,000
Dec 2, 20240.040.040.040.040.048.00%103,684
Nov 27, 20240.040.040.040.040.047.14%6,650
Nov 8, 20240.040.040.040.040.04-36.13%12,234
Oct 18, 20240.050.050.050.050.0521.78%11,024
Oct 15, 20240.050.050.050.050.05-11.24%5,000
Oct 11, 20240.030.050.030.050.0513.68%859,643
Oct 10, 20240.040.040.040.040.042.29%1,334,100
Oct 2, 20240.040.040.040.040.046.08%1,893,500
Sep 27, 20240.040.040.040.040.04-5.52%1,685,016
Sep 19, 20240.040.040.040.040.04-1.36%1,622,000
Sep 17, 20240.040.040.040.040.044.26%1,930,360
Sep 16, 20240.050.050.040.040.04-9.23%100,725
Sep 13, 20240.050.050.050.050.0533.14%1,995,290
Sep 4, 20240.040.040.040.040.047.69%934,050
Sep 3, 20240.040.040.030.030.03-24.07%1,771,420
Aug 21, 20240.040.040.030.040.0442.67%97,558
Aug 12, 20240.040.040.030.030.03-25.00%567,081
Aug 8, 20240.040.040.040.040.04-2.91%160,090
Aug 7, 20240.040.040.040.040.043.00%115,000
Aug 6, 20240.040.040.040.040.04-2.44%280,000
Jul 31, 20240.040.040.040.040.04-4,780
Jul 29, 20240.040.040.040.040.04-4.65%11,000
Jul 25, 20240.040.040.040.040.0431.90%15,000
Jul 24, 20240.030.030.030.030.03-11.89%28,400
Jul 23, 20240.040.040.040.040.04-4.64%33,265
Jul 22, 20240.040.040.040.040.0419.02%500
Jul 16, 20240.030.030.030.030.03-21.07%1,236,001
Jul 15, 20240.040.040.040.040.043.25%2,053,812
Jul 9, 20240.040.040.030.040.04-2.68%15,738,402
Jul 5, 20240.040.040.040.040.04-1,662,337
Jul 2, 20240.040.040.040.040.04-18.77%29,215
Jul 1, 20240.050.050.050.050.0519.06%66,583
Jun 28, 20240.040.040.040.040.043.41%1,475,165
Jun 27, 20240.050.050.040.040.04-1,420,900
Jun 26, 20240.040.040.040.040.04-6.59%2,781,515
Jun 25, 20240.050.050.040.040.04-13.04%1,452,865
Jun 24, 20240.050.050.050.050.0523.11%1,235,615
Jun 20, 20240.050.050.040.040.04-17.80%2,098,374
Jun 18, 20240.050.050.050.050.05-7,058
Jun 17, 20240.050.050.050.050.0525.00%100
Jun 13, 20240.040.040.040.040.04-26,200
Jun 12, 20240.050.050.040.040.04-17.01%27,820
Jun 7, 20240.050.050.050.050.05-19.67%9,697
Jun 5, 20240.060.060.060.060.0618.58%6,315
Jun 4, 20240.050.050.050.050.05-15.67%110,859
Jun 3, 20240.060.060.060.060.0615.16%68,477
May 31, 20240.050.060.050.050.0526.46%1,263,834
May 28, 20240.050.050.040.040.04-15.40%30,000
May 24, 20240.050.050.050.050.05-3.56%130
May 22, 20240.050.050.050.050.05-15.83%1,479,436
May 21, 20240.060.060.060.060.06-19,727
May 17, 20240.060.060.060.060.060.84%1,475,902
May 15, 20240.050.060.050.060.0617.59%89,747
May 14, 20240.050.050.050.050.051.20%1,468,021
May 9, 20240.060.060.050.050.0525.00%3,933,266
May 8, 20240.040.040.040.040.04-32.20%900
May 2, 20240.060.060.060.060.0618.00%2,072,105
Apr 29, 20240.060.060.050.050.0513.38%1,602,361
Apr 25, 20240.060.060.030.040.0422.50%1,529,672
Apr 22, 20240.040.060.040.040.04-10.22%1,436,032
Apr 19, 20240.030.040.030.040.04-20.59%1,241,400
Apr 16, 20240.050.050.050.050.051.00%1,302,001
Apr 12, 20240.060.060.050.050.05-197,083
Apr 11, 20240.050.050.050.050.05-0.20%22,458
Apr 9, 20240.050.050.050.050.05-36,815
Apr 2, 20240.050.050.050.050.05-12.11%57,700
Apr 1, 20240.060.060.060.060.06-5.00%50,000
Mar 26, 20240.060.060.060.060.067.14%27,991
Mar 22, 20240.060.060.060.060.06-6.67%410,747
Mar 21, 20240.060.060.060.060.0619.76%61,223
Mar 13, 20240.050.050.050.050.05-16.50%139,530
Mar 12, 20240.060.060.060.060.0619.76%410,252
Mar 11, 20240.050.050.050.050.05-63,125
Mar 6, 20240.050.050.050.050.05-155,000
Mar 5, 20240.050.050.050.050.05-12.87%12,922
Mar 1, 20240.060.060.060.060.066.48%45,000
Feb 29, 20240.050.050.050.050.05-18.31%76,600
Feb 28, 20240.050.070.050.070.0710.17%1,044,078
Feb 23, 20240.060.060.060.060.0622.95%30,968
Feb 22, 20240.050.050.050.050.05-2.40%6,626
Feb 21, 20240.050.050.050.050.05-498,000
Feb 20, 20240.050.050.050.050.05-38,400
Feb 16, 20240.050.050.050.050.05-16.67%17,252
Feb 15, 20240.050.060.050.060.0620.00%20,098
Feb 14, 20240.050.050.050.050.05-0.20%29,376
Feb 9, 20240.050.050.050.050.050.20%1,661
Feb 8, 20240.050.050.050.050.05-117,409
Feb 7, 20240.050.050.050.050.05-0.20%684
Feb 2, 20240.060.060.050.050.050.20%227,994
Jan 31, 20240.050.050.050.050.05-19,125
Jan 30, 20240.050.060.050.050.05-16.67%471,672
Jan 26, 20240.060.060.050.060.06-51,351
Jan 25, 20240.060.060.060.060.065.26%24,671
Jan 24, 20240.060.060.050.060.0614.00%5,077,530
Jan 23, 20240.050.050.050.050.05-1,706,000
Jan 22, 20240.050.050.050.050.05-42,000
Jan 19, 20240.050.050.050.050.05-140,000