29 Jul Harga Saham H.M. Sampoerna Tbk. (HMSP)
Want create site? Find Free WordPress Themes and plugins.
HMSPH.M. Sampoerna Tbk. |
CHANGE : 150 (4.23%) 
OPEN : 3,600 HIGH : 3,720 LOW : 3,600 CLOSE : 3,700 VOLUME : 17,247,700
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 24 May 2018 | 3,600 | 3,700 | 3,720 | 3,600 | 17,247,700 |
| 23 May 2018 | 3,470 | 3,550 | 3,640 | 3,470 | 21,882,000 |
| 22 May 2018 | 3,580 | 3,470 | 3,580 | 3,440 | 16,552,900 |
| 21 May 2018 | 3,600 | 3,500 | 3,600 | 3,490 | 13,218,100 |
| 18 May 2018 | 3,680 | 3,580 | 3,690 | 3,580 | 18,410,800 |
| 17 May 2018 | 3,740 | 3,650 | 3,810 | 3,650 | 17,381,300 |
| 16 May 2018 | 3,610 | 3,710 | 3,730 | 3,590 | 14,431,700 |
| 15 May 2018 | 3,730 | 3,680 | 3,730 | 3,660 | 16,678,100 |
| 14 May 2018 | 3,730 | 3,770 | 3,800 | 3,600 | 22,013,100 |
| 11 May 2018 | 3,650 | 3,730 | 3,930 | 3,640 | 51,869,900 |
| 09 May 2018 | 3,330 | 3,600 | 3,660 | 3,330 | 33,578,300 |
| 08 May 2018 | 3,490 | 3,400 | 3,490 | 3,320 | 27,190,700 |
| 07 May 2018 | 3,320 | 3,550 | 3,590 | 3,310 | 54,642,200 |
| 04 May 2018 | 3,320 | 3,280 | 3,320 | 3,230 | 28,818,500 |
| 03 May 2018 | 3,460 | 3,300 | 3,460 | 3,230 | 45,414,200 |
| 02 May 2018 | 3,540 | 3,460 | 3,550 | 3,430 | 34,978,300 |
| 30 Apr 2018 | 3,550 | 3,540 | 3,600 | 3,520 | 30,113,200 |
| 27 Apr 2018 | 3,680 | 3,530 | 3,730 | 3,500 | 33,706,600 |
| 26 Apr 2018 | 3,860 | 3,650 | 3,880 | 3,650 | 34,036,400 |
| 25 Apr 2018 | 3,950 | 3,860 | 3,960 | 3,810 | 16,610,400 |
| 24 Apr 2018 | 4,040 | 3,960 | 4,040 | 3,950 | 12,591,300 |
| 23 Apr 2018 | 4,040 | 4,010 | 4,040 | 4,000 | 15,150,600 |
| 20 Apr 2018 | 4,140 | 4,030 | 4,150 | 4,010 | 24,689,400 |
| 19 Apr 2018 | 4,120 | 4,160 | 4,180 | 4,100 | 11,641,700 |
| 18 Apr 2018 | 4,080 | 4,120 | 4,130 | 4,070 | 9,485,700 |
| 17 Apr 2018 | 4,070 | 4,050 | 4,080 | 4,040 | 14,434,100 |
| 16 Apr 2018 | 4,050 | 4,090 | 4,120 | 4,030 | 11,887,000 |
| 13 Apr 2018 | 4,070 | 4,010 | 4,080 | 4,010 | 9,524,300 |
| 12 Apr 2018 | 4,120 | 4,060 | 4,120 | 4,030 | 16,333,300 |
| 11 Apr 2018 | 4,180 | 4,150 | 4,200 | 4,110 | 19,131,400 |
| 10 Apr 2018 | 4,050 | 4,140 | 4,220 | 4,050 | 30,271,900 |
| 09 Apr 2018 | 4,020 | 4,070 | 4,110 | 4,010 | 18,919,500 |
| 06 Apr 2018 | 4,020 | 4,060 | 4,060 | 3,990 | 11,014,600 |
| 05 Apr 2018 | 4,030 | 4,020 | 4,060 | 4,010 | 13,214,100 |
| 04 Apr 2018 | 4,060 | 4,010 | 4,080 | 4,010 | 14,197,800 |
| 03 Apr 2018 | 4,080 | 4,040 | 4,100 | 4,030 | 17,356,000 |
| 02 Apr 2018 | 4,000 | 4,110 | 4,150 | 3,980 | 20,879,000 |
| 29 Mar 2018 | 4,100 | 3,980 | 4,110 | 3,940 | 32,563,900 |
| 28 Mar 2018 | 4,080 | 4,010 | 4,090 | 4,010 | 17,145,500 |
| 27 Mar 2018 | 4,140 | 4,140 | 4,200 | 4,080 | 30,004,400 |
| 26 Mar 2018 | 4,060 | 4,080 | 4,120 | 4,030 | 26,141,700 |
| 23 Mar 2018 | 4,050 | 4,080 | 4,090 | 3,940 | 34,690,200 |
| 22 Mar 2018 | 4,250 | 4,200 | 4,280 | 4,190 | 20,042,300 |
| 21 Mar 2018 | 4,210 | 4,210 | 4,230 | 4,200 | 17,291,200 |
| 20 Mar 2018 | 4,210 | 4,210 | 4,240 | 4,190 | 16,993,700 |
| 19 Mar 2018 | 4,360 | 4,270 | 4,360 | 4,270 | 22,683,700 |
| 16 Mar 2018 | 4,240 | 4,360 | 4,360 | 4,130 | 33,291,000 |
| 15 Mar 2018 | 4,290 | 4,260 | 4,310 | 4,230 | 28,003,800 |
| 14 Mar 2018 | 4,210 | 4,310 | 4,400 | 4,170 | 28,814,000 |
| 13 Mar 2018 | 4,410 | 4,210 | 4,410 | 4,180 | 48,084,500 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.