Pt Hanjaya Mandala Sampoema (PK) (PHJMF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002505 | -5.37553648069 | 0.0466 | 0.0535 | 0.0418 | 1355458 | 0.04526117 | CS |
| 4 | 0.009095 | 25.9857142857 | 0.035 | 0.0535 | 0.0311 | 1144901 | 0.04054024 | CS |
| 12 | 0.002995 | 7.28710462287 | 0.0411 | 0.0535 | 0.03 | 1381938 | 0.04006729 | CS |
| 26 | -0.009605 | -17.886405959 | 0.0537 | 0.06 | 0.03 | 1003950 | 0.04410747 | CS |
| 52 | -0.010905 | -19.8272727273 | 0.055 | 0.07 | 0.03 | 944569 | 0.0496505 | CS |
| 156 | -0.022805 | -34.0881913303 | 0.0669 | 0.0865 | 0.03 | 547542 | 0.05872763 | CS |
| 260 | -0.118905 | -72.9478527607 | 0.163 | 0.184 | 0.03 | 567472 | 0.07985746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694640 | 0.044095 | 0 | 0.00 | 0.044095 | 0.044095 | 0.044095 | 0 |
| 1726608240 | 0.044095 | 0.00182 | 4.31 | 0.044095 | 0.044095 | 0.044095 | 1930360 |
| 1726521720 | 0.042275 | -0.004325 | -9.28 | 0.0466 | 0.0535 | 0.0417999 | 140725 |
| 1726262940 | 0.0466 | 0.0116 | 33.14 | 0.0466 | 0.0466 | 0.0466 | 1995290 |
| 1726176240 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726089840 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1726003440 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725917040 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725657840 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725571440 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1725485040 | 0.035 | 0.0025 | 7.69 | 0.035 | 0.035 | 0.035 | 934050 |
| 1725398880 | 0.0325 | -0.0103 | -24.07 | 0.04 | 0.04 | 0.0325 | 1771420 |
| 1725052980 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1724966580 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1724880180 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1724793780 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1724707380 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1724448180 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1724361780 | 0.0428 | 0 | 0.00 | 0.0428 | 0.0428 | 0.0428 | 0 |
| 1724275380 | 0.0428 | 0.0128 | 42.67 | 0.035 | 0.0428 | 0.0311 | 97558 |
| 1724189100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1724102700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1723843500 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1723757100 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1723670700 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1723584300 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1723497900 | 0.03 | -0.01 | -25.00 | 0.0395 | 0.040224 | 0.03 | 567081 |
| 1723238400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1723152000 | 0.04 | -0.0012 | -2.91 | 0.04 | 0.040539 | 0.04 | 160090 |
| 1723065720 | 0.0412 | 0.0012 | 3.00 | 0.04 | 0.0412 | 0.04 | 115000 |
| 1722979800 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04 | 0.04 | 280000 |
| 1722893340 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1722634140 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1722547740 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1722461340 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 4780 |
| 1722374580 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1722288180 | 0.041 | -0.00204 | -4.74 | 0.041 | 0.041 | 0.041 | 11000 |
| 1722028800 | 0.04304 | 0 | 0.00 | 0.04304 | 0.04304 | 0.04304 | 0 |
| 1721942400 | 0.04304 | 0.0104401 | 32.02 | 0.04304 | 0.04304 | 0.04304 | 15000 |
| 1721856480 | 0.0325999 | -0.00435 | -11.77 | 0.0325999 | 0.0325999 | 0.0325999 | 28400 |
| 1721770140 | 0.0369499 | -0.00185 | -4.77 | 0.0369499 | 0.0369499 | 0.0369499 | 33265 |
| 1721683740 | 0.0388 | 0.0062001 | 19.02 | 0.0388 | 0.0388 | 0.0388 | 500 |
| 1721424120 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1721337720 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1721251320 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1721164920 | 0.0325999 | -0.0087 | -21.07 | 0.0325999 | 0.0325999 | 0.0325999 | 1236001 |
| 1721078940 | 0.0413 | 0.0013 | 3.25 | 0.0413 | 0.0413 | 0.0413 | 2053812 |
| 1720819740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720733340 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720646940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720560540 | 0.04 | -0.0011 | -2.68 | 0.0411 | 0.0411 | 0.03 | 15738402 |
| 1720473840 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 0 |
| 1720214640 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 1662337 |
| 1720042140 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 0 |
| 1719955740 | 0.0411 | -0.00945 | -18.69 | 0.0411 | 0.0411 | 0.0411 | 29215 |
| 1719868980 | 0.05055 | 0.00805 | 18.94 | 0.05055 | 0.05055 | 0.05055 | 66583 |
| 1719610020 | 0.0425 | 0.0014 | 3.41 | 0.0425 | 0.0425 | 0.0425 | 1475165 |
| 1719523200 | 0.0411 | 0 | 0.00 | 0.05055 | 0.05055 | 0.0411 | 1420900 |
| 1719437040 | 0.0411 | -0.0029 | -6.59 | 0.0411 | 0.043001 | 0.0411 | 2781515 |
| 1719350880 | 0.044 | -0.00655 | -12.96 | 0.049605 | 0.049605 | 0.044 | 1452865 |
| 1719264540 | 0.05055 | 0.00945 | 22.99 | 0.05055 | 0.05055 | 0.05055 | 1235615 |
| 1719005040 | 0.0411 | 0 | 0.00 | 0.0411 | 0.0411 | 0.0411 | 0 |
| 1718918640 | 0.0411 | -0.0089 | -17.80 | 0.05055 | 0.05055 | 0.0411 | 2098374 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
