Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pt Hanjaya Mandala Sampoerna Terbuka (OP: PHJMF )

0.0400 UNCHANGED

Streaming Delayed Price Updated: 12:22 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	0.0640	0.0640	0.0630	0.0630	42,865	-0.00(-0.16%)
Apr 28, 2022	0.0660	0.0660	0.0631	0.0631	7,276	-0.01(-8.55%)
Apr 27, 2022	0.0620	0.0690	0.0620	0.0690	38,355	+0.00(+5.34%)
Apr 26, 2022	0.0690	0.0690	0.0620	0.0655	41,663	-0.00(-3.39%)
Apr 25, 2022	0.0590	0.0678	0.0590	0.0678	151,800	+0.01(+18.95%)
Apr 22, 2022	0.0624	0.0678	0.0570	0.0570	133,218	-0.00(-3.39%)
Apr 21, 2022	0.0661	0.0661	0.0590	0.0590	128,757	-0.00(-1.67%)
Apr 20, 2022	0.0633	0.0662	0.0600	0.0600	57,522	-0.01(-9.09%)
Apr 19, 2022	0.0625	0.0660	0.0625	0.0660	93,400	+0.01(+11.86%)
Apr 13, 2022				0.0590	0	-0.00(-3.28%)
Apr 12, 2022	0.0610	0.0610	0.0610	0.0610	40,448	-0.00(-0.49%)
Apr 08, 2022				0.0613	19,954	-0.00(-5.69%)
Apr 07, 2022	0.0650	0.0650	0.0630	0.0650	89,500	+0.00(+4.84%)
Apr 06, 2022	0.0620	0.0626	0.0620	0.0620	119,119	+0.00(+1.64%)
Apr 05, 2022	0.0635	0.0635	0.0610	0.0610	132,008	-0.01(-7.58%)
Apr 04, 2022	0.0660	0.0660	0.0621	0.0660	165,208	+0.00(+0.00%)
Apr 01, 2022	0.0660	0.0660	0.0660	0.0660	580,300	+0.00(+5.60%)
Mar 30, 2022				0.0625	36,000	+0.00(+1.79%)
Mar 29, 2022	0.0614	0.0614	0.0614	0.0614	20,000	-0.00(-0.49%)
Mar 28, 2022	0.0617	0.0617	0.0617	0.0617	82,575	-0.00(-5.08%)
Mar 25, 2022	0.0654	0.0654	0.0630	0.0650	88,551	-0.00(-2.55%)
Mar 24, 2022	0.0667	0.0667	0.0667	0.0667	79,298	+0.00(+1.06%)
Mar 23, 2022	0.0660	0.0660	0.0660	0.0660	37,361	+0.00(+3.13%)
Mar 22, 2022	0.0635	0.0640	0.0620	0.0640	115,082	+0.00(+4.07%)
Mar 21, 2022	0.0654	0.0654	0.0614	0.0615	155,800	-0.00(-0.81%)
Mar 18, 2022	0.0643	0.0643	0.0620	0.0620	590,770	-0.00(-3.13%)
Mar 17, 2022	0.0680	0.0680	0.0640	0.0640	232,738	+0.00(+3.23%)
Mar 16, 2022	0.0642	0.0642	0.0620	0.0620	95,382	-0.00(-0.48%)
Mar 15, 2022	0.0623	0.0643	0.0623	0.0623	264,100	-0.00(-6.46%)
Mar 14, 2022	0.0626	0.0666	0.0626	0.0666	481,954	+0.00(+5.05%)
Mar 10, 2022				0.0634	0	-0.00(-3.21%)
Mar 09, 2022	0.0640	0.0655	0.0640	0.0655	121,000	+0.00(+6.16%)
Mar 08, 2022	0.0617	0.0617	0.0617	0.0617	870,000	-0.00(-0.48%)
Mar 07, 2022	0.0659	0.0659	0.0620	0.0620	293,854	-0.00(-1.59%)
Mar 04, 2022	0.0657	0.0679	0.0630	0.0630	246,234	-0.00(-3.52%)
Mar 02, 2022				0.0653	0	+0.00(+0.46%)
Mar 01, 2022	0.0670	0.0670	0.0650	0.0650	1,227,000	+0.00(+0.00%)
Feb 28, 2022	0.0650	0.0690	0.0650	0.0650	136,780	-0.00(-1.52%)
Feb 25, 2022	0.0690	0.0690	0.0652	0.0660	97,244	+0.00(+1.38%)
Feb 24, 2022	0.0671	0.0671	0.0651	0.0651	265,496	-0.00(-1.36%)
Feb 23, 2022	0.0700	0.0700	0.0660	0.0660	92,814	+0.00(+1.54%)
Feb 22, 2022	0.0707	0.0707	0.0650	0.0650	317,202	-0.00(-5.80%)
Feb 18, 2022				0.0690	0	-0.00(-2.82%)
Feb 17, 2022	0.0730	0.0730	0.0710	0.0710	34,145	+0.00(+2.90%)
Feb 16, 2022	0.0710	0.0710	0.0690	0.0690	68,400	+0.00(+6.15%)
Feb 15, 2022	0.0650	0.0650	0.0650	0.0650	53,513	-0.00(-4.83%)
Feb 14, 2022	0.0683	0.0683	0.0683	0.0683	8,000	-0.00(-5.92%)
Feb 11, 2022	0.0726	0.0726	0.0726	0.0726	19,666	+0.00(+5.99%)
Feb 09, 2022				0.0685	0	-0.00(-5.65%)
Feb 08, 2022	0.0726	0.0726	0.0623	0.0726	8,200	-0.00(-1.89%)
Feb 07, 2022	0.0565	0.0740	0.0565	0.0740	596,027	+0.00(+0.00%)
Feb 04, 2022	0.0580	0.0740	0.0580	0.0740	44,627	+0.01(+11.28%)
Feb 03, 2022	0.0665	0.0700		0.0665	211,078	-0.00(-0.75%)
Feb 02, 2022	0.0670	0.0740	0.0634	0.0670	393,550	+0.00(+0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Pt Hanjaya Mandala Sampoerna Terbuka (OP: PHJMF )

Historical Prices