29 Jul Harga Saham H.M. Sampoerna Tbk. (HMSP)
Want create site? Find Free WordPress Themes and plugins.
HMSPH.M. Sampoerna Tbk. |
CHANGE : -10 (-0.89%) 
OPEN : 1,130 HIGH : 1,140 LOW : 1,115 CLOSE : 1,115 VOLUME : 29,222,600
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 23 Jun 2021 | 1,130 | 1,115 | 1,140 | 1,115 | 29,222,600 |
| 22 Jun 2021 | 1,100 | 1,125 | 1,140 | 1,100 | 31,491,000 |
| 21 Jun 2021 | 1,115 | 1,105 | 1,120 | 1,090 | 53,427,100 |
| 18 Jun 2021 | 1,160 | 1,125 | 1,160 | 1,120 | 74,520,700 |
| 17 Jun 2021 | 1,180 | 1,160 | 1,190 | 1,160 | 49,752,800 |
| 16 Jun 2021 | 1,190 | 1,180 | 1,215 | 1,175 | 65,089,700 |
| 15 Jun 2021 | 1,185 | 1,180 | 1,205 | 1,175 | 47,759,000 |
| 14 Jun 2021 | 1,205 | 1,180 | 1,215 | 1,180 | 57,098,200 |
| 11 Jun 2021 | 1,220 | 1,205 | 1,225 | 1,200 | 41,584,200 |
| 10 Jun 2021 | 1,235 | 1,215 | 1,245 | 1,210 | 65,548,900 |
| 09 Jun 2021 | 1,230 | 1,200 | 1,240 | 1,200 | 87,679,800 |
| 08 Jun 2021 | 1,260 | 1,235 | 1,265 | 1,235 | 99,593,500 |
| 07 Jun 2021 | 1,325 | 1,325 | 1,330 | 1,310 | 76,955,000 |
| 04 Jun 2021 | 1,305 | 1,315 | 1,325 | 1,305 | 45,918,600 |
| 03 Jun 2021 | 1,310 | 1,305 | 1,325 | 1,295 | 72,959,500 |
| 02 Jun 2021 | 1,280 | 1,305 | 1,315 | 1,280 | 70,779,900 |
| 01 Jun 2021 | 1,285 | 1,270 | 1,290 | 1,260 | 32,660,000 |
| 31 May 2021 | 1,285 | 1,270 | 1,290 | 1,260 | 32,660,000 |
| 28 May 2021 | 1,300 | 1,275 | 1,300 | 1,260 | 31,952,500 |
| 27 May 2021 | 1,280 | 1,290 | 1,305 | 1,275 | 49,321,600 |
| 26 May 2021 | 1,260 | 1,270 | 1,280 | 1,260 | 31,138,400 |
| 25 May 2021 | 1,260 | 1,270 | 1,280 | 1,260 | 31,138,400 |
| 24 May 2021 | 1,250 | 1,260 | 1,270 | 1,250 | 18,867,700 |
| 21 May 2021 | 1,260 | 1,250 | 1,270 | 1,245 | 23,355,000 |
| 20 May 2021 | 1,220 | 1,255 | 1,270 | 1,220 | 35,049,100 |
| 19 May 2021 | 1,260 | 1,220 | 1,260 | 1,220 | 49,634,100 |
| 18 May 2021 | 1,260 | 1,260 | 1,275 | 1,255 | 18,875,100 |
| 17 May 2021 | 1,300 | 1,255 | 1,305 | 1,255 | 60,384,000 |
| 15 May 2021 | 1,295 | 1,300 | 1,300 | 1,290 | 18,090,300 |
| 14 May 2021 | 1,295 | 1,300 | 1,300 | 1,290 | 18,090,300 |
| 13 May 2021 | 1,295 | 1,300 | 1,300 | 1,290 | 18,090,300 |
| 12 May 2021 | 1,295 | 1,300 | 1,300 | 1,290 | 18,090,300 |
| 11 May 2021 | 1,295 | 1,300 | 1,300 | 1,290 | 18,090,300 |
| 10 May 2021 | 1,300 | 1,295 | 1,305 | 1,290 | 25,797,500 |
| 07 May 2021 | 1,300 | 1,290 | 1,310 | 1,290 | 28,721,600 |
| 06 May 2021 | 1,310 | 1,300 | 1,315 | 1,295 | 34,051,000 |
| 05 May 2021 | 1,305 | 1,300 | 1,310 | 1,290 | 27,010,800 |
| 04 May 2021 | 1,310 | 1,300 | 1,310 | 1,290 | 27,827,100 |
| 03 May 2021 | 1,320 | 1,305 | 1,320 | 1,300 | 19,538,700 |
| 30 Apr 2021 | 1,310 | 1,320 | 1,330 | 1,310 | 19,502,400 |
| 29 Apr 2021 | 1,340 | 1,310 | 1,340 | 1,305 | 14,036,100 |
| 28 Apr 2021 | 1,300 | 1,325 | 1,330 | 1,295 | 18,446,600 |
| 27 Apr 2021 | 1,305 | 1,295 | 1,315 | 1,295 | 23,687,700 |
| 26 Apr 2021 | 1,310 | 1,300 | 1,315 | 1,300 | 21,604,500 |
| 23 Apr 2021 | 1,315 | 1,305 | 1,320 | 1,300 | 35,081,600 |
| 22 Apr 2021 | 1,320 | 1,315 | 1,335 | 1,310 | 30,967,600 |
| 21 Apr 2021 | 1,345 | 1,325 | 1,350 | 1,320 | 25,476,200 |
| 20 Apr 2021 | 1,310 | 1,345 | 1,350 | 1,305 | 27,562,800 |
| 19 Apr 2021 | 1,330 | 1,315 | 1,335 | 1,310 | 25,386,600 |
| 16 Apr 2021 | 1,340 | 1,330 | 1,350 | 1,325 | 13,016,300 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.