29 Jul Harga Saham H.M. Sampoerna Tbk. (HMSP)
Want create site? Find Free WordPress Themes and plugins.
HMSPH.M. Sampoerna Tbk. |
CHANGE : 20 (1.46%)
OPEN : 1,390 HIGH : 1,420 LOW : 1,390 CLOSE : 1,390 VOLUME : 185,600
Historical Price :
days
Tanggal | Harga | Volume | |||
---|---|---|---|---|---|
Open | Close | High | Low | ||
09 Apr 2021 | 1,380 | 1,370 | 1,405 | 1,365 | 30,626,400 |
08 Apr 2021 | 1,350 | 1,370 | 1,380 | 1,350 | 15,723,000 |
07 Apr 2021 | 1,350 | 1,350 | 1,360 | 1,340 | 12,063,400 |
06 Apr 2021 | 1,360 | 1,350 | 1,365 | 1,350 | 8,774,800 |
05 Apr 2021 | 1,375 | 1,355 | 1,380 | 1,350 | 10,823,000 |
02 Apr 2021 | 1,375 | 1,370 | 1,385 | 1,360 | 12,525,300 |
01 Apr 2021 | 1,375 | 1,370 | 1,385 | 1,360 | 12,525,300 |
31 Mar 2021 | 1,365 | 1,375 | 1,375 | 1,335 | 31,611,100 |
30 Mar 2021 | 1,390 | 1,365 | 1,390 | 1,360 | 26,543,300 |
29 Mar 2021 | 1,390 | 1,380 | 1,415 | 1,375 | 41,880,400 |
26 Mar 2021 | 1,385 | 1,375 | 1,390 | 1,360 | 26,361,800 |
25 Mar 2021 | 1,370 | 1,375 | 1,385 | 1,350 | 43,282,900 |
24 Mar 2021 | 1,400 | 1,375 | 1,415 | 1,360 | 93,341,000 |
23 Mar 2021 | 1,475 | 1,425 | 1,495 | 1,415 | 69,004,400 |
22 Mar 2021 | 1,520 | 1,475 | 1,530 | 1,470 | 100,999,000 |
19 Mar 2021 | 1,435 | 1,535 | 1,535 | 1,420 | 275,041,700 |
18 Mar 2021 | 1,445 | 1,440 | 1,455 | 1,430 | 37,893,600 |
17 Mar 2021 | 1,410 | 1,420 | 1,435 | 1,410 | 16,866,600 |
16 Mar 2021 | 1,440 | 1,410 | 1,445 | 1,405 | 19,098,400 |
15 Mar 2021 | 1,445 | 1,435 | 1,455 | 1,425 | 43,904,900 |
12 Mar 2021 | 1,420 | 1,435 | 1,440 | 1,415 | 35,257,600 |
11 Mar 2021 | 1,415 | 1,400 | 1,425 | 1,395 | 14,562,000 |
10 Mar 2021 | 1,415 | 1,400 | 1,425 | 1,395 | 14,562,000 |
09 Mar 2021 | 1,435 | 1,405 | 1,445 | 1,390 | 63,333,900 |
08 Mar 2021 | 1,460 | 1,435 | 1,475 | 1,420 | 46,150,800 |
05 Mar 2021 | 1,455 | 1,445 | 1,475 | 1,430 | 52,472,100 |
04 Mar 2021 | 1,385 | 1,465 | 1,490 | 1,380 | 149,702,400 |
03 Mar 2021 | 1,440 | 1,405 | 1,445 | 1,400 | 72,211,500 |
02 Mar 2021 | 1,345 | 1,440 | 1,440 | 1,340 | 135,665,500 |
01 Mar 2021 | 1,335 | 1,335 | 1,345 | 1,320 | 27,201,600 |
26 Feb 2021 | 1,350 | 1,335 | 1,355 | 1,315 | 51,565,100 |
25 Feb 2021 | 1,365 | 1,360 | 1,365 | 1,350 | 15,997,900 |
24 Feb 2021 | 1,370 | 1,350 | 1,380 | 1,345 | 46,129,300 |
23 Feb 2021 | 1,395 | 1,365 | 1,395 | 1,360 | 29,833,100 |
22 Feb 2021 | 1,390 | 1,380 | 1,400 | 1,360 | 50,089,400 |
19 Feb 2021 | 1,360 | 1,370 | 1,380 | 1,355 | 19,146,700 |
18 Feb 2021 | 1,390 | 1,365 | 1,390 | 1,365 | 18,925,500 |
17 Feb 2021 | 1,400 | 1,375 | 1,405 | 1,375 | 19,039,500 |
16 Feb 2021 | 1,405 | 1,395 | 1,425 | 1,390 | 29,616,200 |
15 Feb 2021 | 1,405 | 1,400 | 1,410 | 1,385 | 24,736,600 |
12 Feb 2021 | 1,370 | 1,385 | 1,390 | 1,360 | 19,727,100 |
11 Feb 2021 | 1,370 | 1,385 | 1,390 | 1,360 | 19,727,100 |
10 Feb 2021 | 1,385 | 1,370 | 1,395 | 1,355 | 40,509,300 |
09 Feb 2021 | 1,420 | 1,390 | 1,425 | 1,380 | 39,045,200 |
08 Feb 2021 | 1,420 | 1,410 | 1,425 | 1,405 | 29,200,600 |
05 Feb 2021 | 1,410 | 1,405 | 1,420 | 1,395 | 21,545,400 |
04 Feb 2021 | 1,430 | 1,395 | 1,435 | 1,390 | 37,010,900 |
03 Feb 2021 | 1,410 | 1,430 | 1,455 | 1,405 | 44,677,000 |
02 Feb 2021 | 1,375 | 1,405 | 1,470 | 1,360 | 123,090,900 |
01 Feb 2021 | 1,310 | 1,360 | 1,360 | 1,270 | 96,957,600 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.