29 Jul Harga Saham H.M. Sampoerna Tbk. (HMSP)
Want create site? Find Free WordPress Themes and plugins.
HMSPH.M. Sampoerna Tbk. |
CHANGE : 0 (0.00%) ![]()
OPEN : 1,420 HIGH : 1,425 LOW : 1,405 CLOSE : 1,425 VOLUME : 11,203,900
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 02 Oct 2020 | 1,420 | 1,425 | 1,425 | 1,405 | 11,203,900 |
| 01 Oct 2020 | 1,420 | 1,425 | 1,425 | 1,405 | 11,203,900 |
| 30 Sep 2020 | 1,430 | 1,400 | 1,430 | 1,385 | 19,555,100 |
| 29 Sep 2020 | 1,425 | 1,410 | 1,445 | 1,405 | 15,106,900 |
| 28 Sep 2020 | 1,460 | 1,425 | 1,465 | 1,420 | 12,787,500 |
| 25 Sep 2020 | 1,455 | 1,455 | 1,465 | 1,425 | 21,554,500 |
| 24 Sep 2020 | 1,400 | 1,415 | 1,455 | 1,400 | 38,004,600 |
| 23 Sep 2020 | 1,465 | 1,420 | 1,480 | 1,410 | 32,242,400 |
| 22 Sep 2020 | 1,480 | 1,455 | 1,485 | 1,450 | 27,764,400 |
| 21 Sep 2020 | 1,515 | 1,490 | 1,530 | 1,485 | 19,052,100 |
| 18 Sep 2020 | 1,520 | 1,515 | 1,540 | 1,510 | 22,177,600 |
| 17 Sep 2020 | 1,540 | 1,515 | 1,565 | 1,515 | 24,966,200 |
| 16 Sep 2020 | 1,580 | 1,540 | 1,590 | 1,530 | 22,547,300 |
| 15 Sep 2020 | 1,635 | 1,580 | 1,640 | 1,575 | 22,347,600 |
| 14 Sep 2020 | 1,615 | 1,630 | 1,630 | 1,610 | 17,399,000 |
| 11 Sep 2020 | 1,500 | 1,595 | 1,600 | 1,455 | 24,109,900 |
| 10 Sep 2020 | 1,610 | 1,520 | 1,610 | 1,515 | 62,424,500 |
| 09 Sep 2020 | 1,625 | 1,625 | 1,640 | 1,610 | 26,760,700 |
| 08 Sep 2020 | 1,640 | 1,630 | 1,655 | 1,630 | 12,313,700 |
| 07 Sep 2020 | 1,640 | 1,640 | 1,655 | 1,630 | 11,412,400 |
| 04 Sep 2020 | 1,640 | 1,640 | 1,655 | 1,610 | 37,823,700 |
| 03 Sep 2020 | 1,670 | 1,640 | 1,685 | 1,635 | 45,833,300 |
| 02 Sep 2020 | 1,700 | 1,670 | 1,700 | 1,665 | 23,197,100 |
| 01 Sep 2020 | 1,660 | 1,680 | 1,685 | 1,650 | 21,684,000 |
| 31 Aug 2020 | 1,660 | 1,650 | 1,705 | 1,650 | 34,916,800 |
| 28 Aug 2020 | 1,680 | 1,660 | 1,700 | 1,660 | 37,378,000 |
| 27 Aug 2020 | 1,700 | 1,685 | 1,700 | 1,680 | 36,990,000 |
| 26 Aug 2020 | 1,710 | 1,700 | 1,725 | 1,700 | 20,833,900 |
| 25 Aug 2020 | 1,730 | 1,710 | 1,730 | 1,700 | 33,523,300 |
| 24 Aug 2020 | 1,770 | 1,710 | 1,770 | 1,710 | 32,046,200 |
| 21 Aug 2020 | 1,755 | 1,750 | 1,770 | 1,730 | 40,057,700 |
| 20 Aug 2020 | 1,755 | 1,750 | 1,770 | 1,730 | 40,057,700 |
| 19 Aug 2020 | 1,755 | 1,750 | 1,770 | 1,730 | 40,057,700 |
| 18 Aug 2020 | 1,755 | 1,750 | 1,800 | 1,745 | 92,813,800 |
| 17 Aug 2020 | 0 | 1,735 | 0 | 0 | 0 |
| 14 Aug 2020 | 1,715 | 1,735 | 1,770 | 1,700 | 80,869,500 |
| 13 Aug 2020 | 1,730 | 1,715 | 1,745 | 1,710 | 34,424,500 |
| 12 Aug 2020 | 1,705 | 1,720 | 1,725 | 1,685 | 41,716,800 |
| 11 Aug 2020 | 1,670 | 1,705 | 1,720 | 1,670 | 63,386,200 |
| 10 Aug 2020 | 1,660 | 1,665 | 1,670 | 1,650 | 16,387,900 |
| 07 Aug 2020 | 1,680 | 1,655 | 1,690 | 1,645 | 27,177,300 |
| 06 Aug 2020 | 1,640 | 1,675 | 1,680 | 1,630 | 61,330,400 |
| 05 Aug 2020 | 1,660 | 1,630 | 1,660 | 1,605 | 76,983,100 |
| 04 Aug 2020 | 1,630 | 1,640 | 1,660 | 1,615 | 41,443,400 |
| 03 Aug 2020 | 1,705 | 1,615 | 1,725 | 1,590 | 62,419,800 |
| 31 Jul 2020 | 1,725 | 1,705 | 1,735 | 1,690 | 63,911,600 |
| 30 Jul 2020 | 1,725 | 1,705 | 1,735 | 1,690 | 63,911,600 |
| 29 Jul 2020 | 1,700 | 1,725 | 1,740 | 1,685 | 65,466,300 |
| 28 Jul 2020 | 1,700 | 1,685 | 1,720 | 1,685 | 30,973,200 |
| 27 Jul 2020 | 1,685 | 1,700 | 1,720 | 1,675 | 34,851,800 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.