Frankfurt - Delayed Quote EUR

PT Hanjaya Mandala Sampoerna Tbk (HSZ.F)

0.0305
-0.0005
(-1.61%)
At close: May 23 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.02700.03050.02700.03050.0305-
May 22, 20250.02600.03100.02600.03100.0310-
May 21, 20250.02600.02900.02600.02900.0290-
May 20, 20250.02600.02900.02600.02900.0290-
May 19, 20250.02600.02950.02600.02950.0295-
May 16, 20250.02550.02900.02550.02900.0290-
May 15, 20250.02550.02900.02550.02900.0290-
May 14, 20250.02500.02850.02500.02850.0285-
May 13, 20250.02800.02800.02800.02800.0280-
May 12, 20250.02800.02800.02800.02800.0280-
May 9, 20250.02450.02800.02450.02800.0280-
May 8, 20250.02450.02800.02450.02800.0280-
May 7, 20250.02450.02800.02450.02800.0280-
May 6, 20250.02450.02800.02450.02800.0280-
May 5, 20250.02450.02800.02450.02800.0280-
May 2, 20250.02500.02750.02500.02750.0275-
Apr 30, 20250.02400.02750.02400.02750.0275-
Apr 29, 20250.02500.02800.02500.02800.0280-
Apr 28, 20250.02450.02800.02450.02800.0280-
Apr 25, 20250.02500.02850.02500.02850.0285-
Apr 24, 20250.02400.02700.02400.02700.0270-
Apr 23, 20250.02300.02550.02300.02550.0255-
Apr 22, 20250.02300.02650.02300.02650.0265-
Apr 17, 20250.02300.02550.02300.02550.0255-
Apr 16, 20250.02250.02500.02250.02500.0250-
Apr 15, 20250.02550.02550.02550.02550.0255-
Apr 14, 20250.02300.02550.02300.02550.0255-
Apr 11, 20250.02250.02500.02250.02500.0250-
Apr 10, 20250.02400.02550.02350.02550.0255-
Apr 9, 20250.02250.02500.02200.02500.0250-
Apr 8, 20250.02100.02400.02100.02400.0240-
Apr 7, 20250.02350.02350.02350.02350.0235-
Apr 4, 20250.02600.02600.02600.02600.0260-
Apr 3, 20250.02550.02550.02550.02550.0255-
Apr 2, 20250.02350.02650.02350.02650.0265-
Apr 1, 20250.02600.02600.02600.02600.0260-
Mar 31, 20250.02650.02650.02650.02650.0265-
Mar 28, 20250.02650.02650.02650.02650.0265-
Mar 27, 20250.02400.02650.02400.02650.0265-
Mar 26, 20250.02400.02650.02400.02650.0265-
Mar 25, 20250.02350.02600.02350.02600.0260-
Mar 24, 20250.02350.02550.02350.02550.0255-
Mar 21, 20250.02350.02600.02350.02600.0260-
Mar 20, 20250.02400.02650.02400.02650.0265-
Mar 19, 20250.02400.02650.02400.02650.0265-
Mar 18, 20250.02400.02650.02400.02650.0265-
Mar 17, 20250.02400.02750.02400.02750.0275-
Mar 14, 20250.02300.02550.02300.02550.0255-
Mar 13, 20250.03000.03000.03000.03000.030010,000
Mar 12, 20250.03000.03000.03000.03000.0300-
Mar 11, 20250.03000.03000.03000.03000.0300-
Mar 10, 20250.03050.03050.03000.03000.0300-
Mar 7, 20250.03000.03000.03000.03000.0300-
Mar 6, 20250.03000.03000.03000.03000.0300-
Mar 5, 20250.03000.03000.03000.03000.0300-
Mar 4, 20250.03000.03000.02850.02850.0285-
Mar 3, 20250.03500.03500.03000.03000.030010,000
Feb 28, 20250.03500.03500.03500.03500.0350-
Feb 27, 20250.03500.03500.03500.03500.0350-
Feb 26, 20250.03500.03500.03500.03500.0350-
Feb 25, 20250.03500.03500.03500.03500.0350-
Feb 24, 20250.03500.03500.03500.03500.0350-
Feb 21, 20250.03500.03500.03500.03500.0350-
Feb 20, 20250.03500.03500.03500.03500.0350-
Feb 19, 20250.03500.03500.03500.03500.0350-
Feb 18, 20250.03500.03500.03500.03500.0350-
Feb 17, 20250.03300.03500.03300.03500.0350-
Feb 14, 20250.03500.03500.03500.03500.0350-
Feb 13, 20250.03500.03500.03500.03500.0350-
Feb 12, 20250.03500.03500.03500.03500.0350-
Feb 11, 20250.03500.03500.03500.03500.0350-
Feb 10, 20250.03500.03500.03500.03500.0350-
Feb 7, 20250.03500.03500.03500.03500.0350-
Feb 6, 20250.03500.03500.03500.03500.0350-
Feb 5, 20250.03500.03500.03500.03500.0350-
Feb 4, 20250.03500.03500.03500.03500.0350-
Feb 3, 20250.03500.03500.03500.03500.0350-
Jan 31, 20250.03500.03500.03500.03500.0350-
Jan 30, 20250.03500.03500.03500.03500.0350-
Jan 29, 20250.03500.03500.03500.03500.0350-
Jan 28, 20250.03500.03500.03500.03500.0350-
Jan 27, 20250.03500.03500.03500.03500.0350-
Jan 24, 20250.03500.03500.03500.03500.0350-
Jan 23, 20250.03500.03500.03500.03500.0350-
Jan 22, 20250.03500.03500.03500.03500.0350-
Jan 21, 20250.03500.03500.03500.03500.0350-
Jan 20, 20250.03500.03500.03500.03500.0350-
Jan 17, 20250.02750.04100.02750.03800.03803,000
Jan 16, 20250.03250.03250.03250.03250.0325-
Jan 15, 20250.03350.03350.03350.03350.0335-
Jan 14, 20250.02750.04100.01450.04100.0410-
Jan 13, 20250.02750.04100.01450.04100.0410-
Jan 10, 20250.02750.04100.01450.04100.0410-
Jan 9, 20250.02750.04100.01450.04100.0410-
Jan 8, 20250.03300.04100.01450.04100.0410-
Jan 7, 20250.03300.03300.03300.03300.0330-
Jan 6, 20250.03300.03300.03300.03300.0330-
Jan 3, 20250.03300.04100.03300.04100.0410-
Jan 2, 20250.03300.03300.03300.03300.0330-
Dec 30, 20240.03300.03300.03300.03300.0330-
Dec 27, 20240.03300.03300.03300.03300.0330-
Dec 23, 20240.03300.03300.03300.03300.0330-
Dec 20, 20240.03300.03300.03300.03300.0330-
Dec 19, 20240.03300.03300.03300.03300.0330-
Dec 18, 20240.03300.03300.03300.03300.0330-
Dec 17, 20240.03300.04100.03300.04100.0410-
Dec 16, 20240.03300.04100.03300.04100.0410-
Dec 13, 20240.03300.04100.03300.04100.0410-
Dec 12, 20240.03300.04100.03300.04100.0410-
Dec 11, 20240.03300.04100.03300.04100.0410-
Dec 10, 20240.03300.03450.03300.03450.0345-
Dec 9, 20240.03300.03450.03300.03450.0345-
Dec 6, 20240.03100.03400.03050.03400.0340-
Dec 5, 20240.03100.03450.03100.03450.0345-
Dec 4, 20240.03000.03400.03000.03400.0340-
Dec 3, 20240.03050.03400.03050.03400.0340-
Dec 2, 20240.02950.03350.02000.03350.0335-
Nov 29, 20240.03000.03350.03000.03350.0335-
Nov 28, 20240.03500.03500.03500.03500.0350-
Nov 27, 20240.03050.03400.03050.03400.0340-
Nov 26, 20240.03050.03400.03050.03400.0340-
Nov 25, 20240.03050.03400.03050.03400.0340-
Nov 22, 20240.03050.03400.03000.03400.0340-
Nov 21, 20240.03050.03350.03050.03350.0335-
Nov 20, 20240.03050.03400.03050.03400.0340-
Nov 19, 20240.03100.03450.03100.03450.0345-
Nov 18, 20240.03100.03450.03100.03450.0345-
Nov 15, 20240.03150.03550.03150.03550.0355-
Nov 14, 20240.03200.03600.03200.03600.0360-
Nov 13, 20240.03150.03550.03150.03550.0355-
Nov 12, 20240.03150.03550.03150.03550.0355-
Nov 11, 20240.03150.03500.03150.03500.0350-
Nov 8, 20240.03100.03500.03100.03500.0350-
Nov 7, 20240.03050.03400.03050.03400.0340-
Nov 6, 20240.03050.03350.03050.03350.0335-
Nov 5, 20240.03000.03350.03000.03350.0335-
Nov 4, 20240.03050.03350.03000.03350.0335-
Nov 1, 20240.03100.03450.03050.03450.0345-
Oct 31, 20240.03150.03500.03150.03500.0350-
Oct 30, 20240.03150.03500.03150.03500.0350-
Oct 29, 20240.03200.03550.03150.03550.0355-
Oct 28, 20240.03150.03500.03150.03500.0350-
Oct 25, 20240.03200.03550.03200.03550.0355-
Oct 24, 20240.03250.03600.03250.03600.0360-
Oct 23, 20240.03300.03600.03250.03600.0360-
Oct 22, 20240.03250.03600.03250.03600.0360-
Oct 21, 20240.03250.03600.03250.03600.0360-
Oct 18, 20240.03250.03650.03250.03650.0365-
Oct 17, 20240.03300.03650.03300.03650.0365-
Oct 16, 20240.03200.03700.03200.03700.0370-
Oct 15, 20240.03250.03600.03250.03600.0360-
Oct 14, 20240.03250.03600.03200.03600.0360-
Oct 11, 20240.03300.03700.03300.03700.0370-
Oct 10, 20240.03300.03650.03250.03650.0365-
Oct 9, 20240.03300.03700.03300.03700.0370-
Oct 8, 20240.03300.03650.03300.03650.0365-
Oct 7, 20240.03300.03650.03300.03650.0365-
Oct 4, 20240.03300.03650.03300.03650.0365-
Oct 3, 20240.03300.03650.03300.03650.0365-
Oct 2, 20240.03350.03700.03350.03700.0370-
Oct 1, 20240.03450.03850.03400.03850.0385-
Sep 30, 20240.03400.03850.03400.03850.0385-
Sep 27, 20240.03400.03950.03400.03950.0395-
Sep 26, 20240.03450.03450.03450.03450.0345-
Sep 25, 20240.03450.03900.03450.03900.0390-
Sep 24, 20240.03500.03950.03500.03950.0395-
Sep 23, 20240.03350.03750.03350.03750.0375-
Sep 20, 20240.03350.03400.03350.03400.0340-
Sep 19, 20240.03350.03800.03350.03800.0380-
Sep 18, 20240.03350.03750.03350.03750.0375-
Sep 17, 20240.03400.03800.03400.03800.0380-
Sep 16, 20240.03800.03800.03800.03800.0380-
Sep 13, 20240.03350.03750.03350.03750.0375-
Sep 12, 20240.03400.03800.03350.03800.0380-
Sep 11, 20240.03400.03850.03400.03850.0385-
Sep 10, 20240.03350.03700.03350.03700.0370-
Sep 9, 20240.03300.03650.03300.03650.0365-
Sep 6, 20240.03350.03350.03350.03350.0335-
Sep 5, 20240.03300.03650.03300.03650.0365-
Sep 4, 20240.03250.03600.03250.03600.0360-
Sep 3, 20240.03250.03600.03250.03600.0360-
Sep 2, 20240.03250.03600.03250.03600.0360-
Aug 30, 20240.03200.03600.03200.03600.0360-
Aug 29, 20240.03200.03600.03200.03600.0360-
Aug 28, 20240.03200.03550.03200.03550.0355-
Aug 27, 20240.03250.03600.03250.03600.0360-
Aug 26, 20240.03250.03600.03250.03600.0360-
Aug 23, 20240.03400.03800.03350.03800.0380-
Aug 22, 20240.03350.03700.03350.03700.0370-
Aug 21, 20240.03350.03750.03350.03750.0375-
Aug 20, 20240.03600.03900.03600.03900.0390-
Aug 19, 20240.02950.03850.02950.03850.0385-
Aug 16, 20240.02950.03350.02950.03350.0335-
Aug 15, 20240.02900.03250.02900.03250.0325-
Aug 14, 20240.02950.03300.02900.03300.0330-
Aug 13, 20240.02900.03250.02900.03250.0325-
Aug 12, 20240.02900.03200.02850.03200.0320-
Aug 9, 20240.02850.03250.02850.03250.0325-
Aug 8, 20240.02900.03150.02850.03150.0315-
Aug 7, 20240.02850.03200.02850.03200.0320-
Aug 6, 20240.02850.03250.02850.03250.0325-
Aug 5, 20240.02900.03200.02850.03200.0320-
Aug 2, 20240.03000.03350.03000.03350.0335-
Aug 1, 20240.03000.03350.03000.03350.0335-
Jul 31, 20240.03000.03300.03000.03300.0330-
Jul 30, 20240.02950.03300.02950.03300.0330-
Jul 29, 20240.03000.03350.03000.03350.0335-
Jul 26, 20240.03600.03600.03600.03600.0360-
Jul 25, 20240.02950.03600.02950.03600.0360-
Jul 24, 20240.03600.03600.03600.03600.0360-
Jul 23, 20240.03600.03600.03600.03600.0360-
Jul 22, 20240.03600.03600.03600.03600.0360-
Jul 19, 20240.03600.03650.03600.03650.0365-
Jul 18, 20240.03600.03700.03600.03700.0370-
Jul 17, 20240.03600.03600.03600.03600.0360-
Jul 16, 20240.03600.03600.03600.03600.0360-
Jul 15, 20240.03600.03600.03600.03600.0360-
Jul 12, 20240.03600.03600.03600.03600.0360-
Jul 11, 20240.03600.03600.03600.03600.0360-
Jul 10, 20240.03600.03600.03600.03600.0360-
Jul 9, 20240.03600.03600.03600.03600.0360-
Jul 8, 20240.03600.03600.03600.03600.0360-
Jul 5, 20240.03600.03600.03600.03600.0360-
Jul 4, 20240.03600.03600.03600.03600.0360-
Jul 3, 20240.03600.03600.03600.03600.0360-
Jul 2, 20240.03600.03600.03600.03600.0360-
Jul 1, 20240.03100.03450.03100.03450.0345-
Jun 28, 20240.03250.03500.03250.03500.0350-
Jun 27, 20240.03100.03400.03100.03400.0340-
Jun 26, 20240.03100.03450.03100.03450.0345-
Jun 25, 20240.03100.03450.03100.03450.0345-
Jun 24, 20240.03100.03450.03100.03450.0345-
Jun 21, 20240.03100.03400.03100.03400.0340-
Jun 20, 20240.03100.03350.03100.03350.0335-
Jun 19, 20240.03100.03350.03100.03350.0335-
Jun 18, 20240.03100.03350.03100.03350.0335-
Jun 17, 20240.03100.03350.03100.03350.0335-
Jun 14, 20240.03100.03350.03100.03350.0335-
Jun 13, 20240.03100.03450.03050.03450.0345-
Jun 12, 20240.03050.03400.03050.03400.0340-
Jun 11, 20240.03350.03500.03350.03500.0350-
Jun 10, 20240.03250.03550.03200.03550.0355-
Jun 7, 20240.03200.03550.03200.03550.0355-
Jun 6, 20240.03200.03600.03200.03600.0360-
Jun 5, 20240.03250.03600.03200.03600.0360-
Jun 4, 20240.03200.03600.03200.03600.0360-
Jun 3, 20240.03250.03600.03200.03600.0360-
May 31, 20240.01600.03650.01600.03650.0365-
May 30, 20240.01650.01650.01650.01650.0165-
May 29, 20240.01700.03750.01650.03750.0375-
May 28, 20240.01750.03800.01750.03800.0380-
May 27, 20240.01750.03750.01700.03750.0375-
May 24, 20240.01850.03850.01850.03850.0385-
May 23, 20240.03850.03850.03850.03850.0385-