PT Hanjaya Mandala Sampoerna Tbk (PHJMF)

Compare

0.0300

0.0000

(0.00%)

At close: April 4 at 4:00:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	9,700
Apr 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 1, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,900
Mar 31, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 26, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 25, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	100
Mar 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Mar 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	9,900
Mar 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 5, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 4, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	200
Feb 28, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	518,500
Feb 27, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 26, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	127,100
Feb 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	565,000
Feb 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Feb 20, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	383,300
Feb 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 18, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	355,500
Feb 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	255,000
Feb 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,100
Feb 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 5, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 4, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 3, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	18,800
Jan 31, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 28, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 27, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 24, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 15, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	20,200
Jan 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	54,700
Jan 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,884,200
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	700
Jan 3, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 2, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	20,200
Dec 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,600
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,400
Dec 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	91,200
Dec 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Dec 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	103,700
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,700
Nov 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,200
Nov 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 31, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	11,000
Oct 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Oct 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 11, 2024	0.0300	0.0500	0.0300	0.0500	0.0500	859,600
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,334,100
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,376,900
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,790,100
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,669,700
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,514,700
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,893,500
Oct 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,685,000
Sep 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,465,000
Sep 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,046,200
Sep 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,008,600
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,663,200
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,622,000
Sep 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,871,000
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,930,400
Sep 16, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	140,700
Sep 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,995,300
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,719,900
Sep 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,408,600
Sep 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,978,500
Sep 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,936,900
Sep 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,525,600
Sep 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	949,500
Sep 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	934,100
Sep 3, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	1,771,400
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	127,600
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,240,600
Aug 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 21, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	97,600
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 12, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	567,100
Aug 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	160,100
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	115,000
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	280,000
Aug 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,800
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Jul 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	28,400
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,300
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,173,400
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,143,200
Jul 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,280,000
Jul 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,236,000
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,053,800
Jul 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,448,000
Jul 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,660,500
Jul 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	778,400
Jul 9, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	15,738,400
Jul 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,617,900
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,662,300
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,580,000
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	29,200
Jul 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	66,600
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,475,200
Jun 27, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	1,420,900
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,781,500
Jun 25, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	1,452,900
Jun 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,235,600
Jun 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,445,500
Jun 20, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	2,098,400
Jun 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	7,100
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,200
Jun 12, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	27,800
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	41,000
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	9,700
Jun 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 5, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	6,300
Jun 4, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	110,900
Jun 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	68,500
May 31, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	1,263,800
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 28, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	30,000
May 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	100
May 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,479,400
May 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	19,700
May 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,475,900
May 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,030,300
May 15, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	89,700
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,468,000
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,246,200
May 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 9, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	3,933,300
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	900
May 7, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 6, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,959,700
May 3, 2024	0.0040 Dividend
May 3, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,054,000
May 2, 2024	0.0600	0.0600	0.0600	0.0600	0.0560	2,072,100
May 1, 2024	0.0500	0.0500	0.0500	0.0500	0.0467	-
Apr 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0467	2,436,000
Apr 29, 2024	0.0600	0.0600	0.0500	0.0500	0.0467	1,602,400
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0373	2,136,200
Apr 25, 2024	0.0600	0.0600	0.0300	0.0400	0.0373	1,529,700
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0373	1,711,100
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0373	1,015,900
Apr 22, 2024	0.0400	0.0600	0.0400	0.0400	0.0373	1,436,000
Apr 19, 2024	0.0300	0.0400	0.0300	0.0400	0.0373	1,241,400
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0467	1,011,300
Apr 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0467	1,021,500
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0467	1,302,000
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0467	-
Apr 12, 2024	0.0600	0.0600	0.0500	0.0500	0.0467	197,100
Apr 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0467	22,500
Apr 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0467	-
Apr 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0467	36,800
Apr 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0467	-
Apr 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0467	811,000

BATMF British American Tobacco (Malaysia) Berhad

1.1800

0.00%

CHUC Charlie's Holdings, Inc.

0.0500

-28.57%

HPCO Hempacco Co., Inc.

0.0020

+25.00%

GNLN Greenlane Holdings, Inc.

0.2418

-9.47%

KAVL Kaival Brands Innovations Group, Inc.

0.5210

-3.86%

RLX RLX Technology Inc.

1.8100

-1.63%

XXII 22nd Century Group, Inc.

1.0500

-9.48%

MO Altria Group, Inc.

56.07

-3.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PT Hanjaya Mandala Sampoerna Tbk (PHJMF)

Related Tickers