PT Hanjaya Mandala Sampoerna Tbk (PHJMF)
OTCMKTS · Delayed Price · Currency is USD
0.0550
0.00 (0.00%)
At close: Dec 3, 2025
PHJMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.84% | 20,000 |
| Nov 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 10,000 |
| Nov 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.03% | 3,000 |
| Oct 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 22.59% | 127,947 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -29.17% | 10,000 |
| Oct 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 33.33% | 4,353 |
| Oct 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -22.41% | 5,300 |
| Oct 20, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 18.85% | 11,100 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 56.91% | 11,650 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -29.64% | 400 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.90% | 1,000 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.53% | 10,000 |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 19.46% | 5,000 |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.60% | 16,888 |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 66.67% | 5,000 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.18% | 15,780 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 500 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.20% | 1,000 |
| Jul 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 18.76% | 65,695 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.39% | 6,500 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.95% | 2,501 |