Pt Hanjaya Mandala Sampoema (PK) (PHJMF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.006 | 20 | 0.03 | 0.036 | 0.03 | 1442462 | 0.03499877 | CS |
| 4 | -0.0042 | -10.447761194 | 0.0402 | 0.0402 | 0.03 | 434611 | 0.03510119 | CS |
| 12 | -0.018795 | -34.30057487 | 0.054795 | 0.054795 | 0.03 | 288715 | 0.03535045 | CS |
| 26 | -0.0053 | -12.8329297821 | 0.0413 | 0.054795 | 0.03 | 681204 | 0.04090845 | CS |
| 52 | -0.020825 | -36.6476022877 | 0.056825 | 0.0661 | 0.03 | 805002 | 0.04558998 | CS |
| 156 | -0.029 | -44.6153846154 | 0.065 | 0.0865 | 0.03 | 476530 | 0.05430386 | CS |
| 260 | -0.1274 | -77.9681762546 | 0.1634 | 0.184 | 0.03 | 542714 | 0.0735092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.036 | 0.001 | 2.86 | 0.036 | 0.036 | 0.036 | 54675 |
| 1736375340 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736288940 | 0.035 | 0.005 | 16.67 | 0.036 | 0.036 | 0.035 | 2884215 |
| 1736202360 | 0.03 | -0.0035 | -10.45 | 0.03 | 0.03 | 0.03 | 709 |
| 1735943100 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
| 1735856700 | 0.0335 | -0.00616 | -15.53 | 0.0335 | 0.0335 | 0.0335 | 20162 |
| 1735684140 | 0.03966 | 0 | 0.00 | 0.03966 | 0.03966 | 0.03966 | 0 |
| 1735597740 | 0.03966 | 0.0070601 | 21.66 | 0.03966 | 0.03966 | 0.03966 | 1600 |
| 1735338000 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1735251600 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1735078800 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1734992400 | 0.0325999 | 0 | 0.00 | 0.0325999 | 0.0325999 | 0.0325999 | 0 |
| 1734733200 | 0.0325999 | -0.0064 | -16.41 | 0.0325999 | 0.0325999 | 0.0325999 | 34400 |
| 1734647160 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1734560760 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
| 1734474360 | 0.039 | -0.0012 | -2.99 | 0.039 | 0.039 | 0.039 | 91188 |
| 1734388140 | 0.0402 | -0.0003 | -0.74 | 0.0402 | 0.0402 | 0.0402 | 10000 |
| 1734128580 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1734042180 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1733955780 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1733869380 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1733782980 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1733523780 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1733437380 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1733350980 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1733264580 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1733178180 | 0.0405 | 0.003 | 8.00 | 0.04 | 0.0405 | 0.04 | 103684 |
| 1732919340 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1732746540 | 0.0375 | 0.0025 | 7.14 | 0.03554 | 0.0375 | 0.03554 | 6650 |
| 1732659600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732573200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732314000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732227600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732141200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732054800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731968400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731709200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731622800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731536400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731450000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731363600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731104400 | 0.035 | -0.019795 | -36.13 | 0.035595 | 0.035595 | 0.035 | 12234 |
| 1731014400 | 0.054795 | 0 | 0.00 | 0.054795 | 0.054795 | 0.054795 | 0 |
| 1730928000 | 0.054795 | 0 | 0.00 | 0.054795 | 0.054795 | 0.054795 | 0 |
| 1730841600 | 0.054795 | 0 | 0.00 | 0.054795 | 0.054795 | 0.054795 | 0 |
| 1730755200 | 0.054795 | 0 | 0.00 | 0.054795 | 0.054795 | 0.054795 | 0 |
| 1730496000 | 0.054795 | 0 | 0.00 | 0.054795 | 0.054795 | 0.054795 | 0 |
| 1730409600 | 0.054795 | 0 | 0.00 | 0.054795 | 0.054795 | 0.054795 | 0 |
| 1730323200 | 0.054795 | 0 | 0.00 | 0.054795 | 0.054795 | 0.054795 | 0 |
| 1730236800 | 0.054795 | 0 | 0.00 | 0.054795 | 0.054795 | 0.054795 | 0 |
| 1730150400 | 0.054795 | 0 | 0.00 | 0.054795 | 0.054795 | 0.054795 | 0 |
| 1729891200 | 0.054795 | 0 | 0.00 | 0.054795 | 0.054795 | 0.054795 | 0 |
| 1729804800 | 0.054795 | 0 | 0.00 | 0.054795 | 0.054795 | 0.054795 | 0 |
| 1729718400 | 0.054795 | 0 | 0.00 | 0.054795 | 0.054795 | 0.054795 | 0 |
| 1729632000 | 0.054795 | 0 | 0.00 | 0.054795 | 0.054795 | 0.054795 | 0 |
| 1729545600 | 0.054795 | 0 | 0.00 | 0.054795 | 0.054795 | 0.054795 | 0 |
| 1729286400 | 0.054795 | 0.009795 | 21.77 | 0.054795 | 0.054795 | 0.054795 | 11024 |
| 1729200480 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729114080 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729027680 | 0.045 | -0.0057 | -11.24 | 0.045 | 0.045 | 0.045 | 5000 |
| 1728941100 | 0.0507 | 0 | 0.00 | 0.0507 | 0.0507 | 0.0507 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
