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 : 3,810 HIGH : 3,810 LOW : 3,630 CLOSE : 3,630 VOLUME : 22,691,800
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 19 Apr 2019 | 3,810 | 3,630 | 3,810 | 3,630 | 22,691,800 |
| 18 Apr 2019 | 3,810 | 3,630 | 3,810 | 3,630 | 22,691,800 |
| 17 Apr 2019 | 3,730 | 3,730 | 3,750 | 3,700 | 18,791,400 |
| 16 Apr 2019 | 3,730 | 3,730 | 3,750 | 3,700 | 18,791,400 |
| 15 Apr 2019 | 3,620 | 3,700 | 3,730 | 3,620 | 24,871,200 |
| 12 Apr 2019 | 3,540 | 3,610 | 3,610 | 3,540 | 11,048,700 |
| 11 Apr 2019 | 3,600 | 3,530 | 3,630 | 3,530 | 21,755,400 |
| 10 Apr 2019 | 3,590 | 3,600 | 3,640 | 3,580 | 16,366,200 |
| 09 Apr 2019 | 3,640 | 3,600 | 3,670 | 3,580 | 24,736,500 |
| 08 Apr 2019 | 3,730 | 3,640 | 3,740 | 3,610 | 40,120,900 |
| 05 Apr 2019 | 3,770 | 3,720 | 3,770 | 3,720 | 19,031,700 |
| 04 Apr 2019 | 3,800 | 3,770 | 3,810 | 3,750 | 10,190,400 |
| 03 Apr 2019 | 3,770 | 3,810 | 3,810 | 3,770 | 10,616,100 |
| 02 Apr 2019 | 3,770 | 3,810 | 3,810 | 3,770 | 10,616,100 |
| 01 Apr 2019 | 3,790 | 3,760 | 3,800 | 3,750 | 9,635,000 |
| 29 Mar 2019 | 3,800 | 3,750 | 3,800 | 3,750 | 15,971,900 |
| 28 Mar 2019 | 3,780 | 3,780 | 3,790 | 3,770 | 10,143,800 |
| 27 Mar 2019 | 3,800 | 3,760 | 3,810 | 3,760 | 7,117,800 |
| 26 Mar 2019 | 3,770 | 3,800 | 3,800 | 3,750 | 15,856,000 |
| 25 Mar 2019 | 3,750 | 3,750 | 3,800 | 3,730 | 16,921,700 |
| 22 Mar 2019 | 3,780 | 3,800 | 3,810 | 3,770 | 21,340,200 |
| 21 Mar 2019 | 3,770 | 3,760 | 3,780 | 3,740 | 13,501,000 |
| 20 Mar 2019 | 3,760 | 3,750 | 3,780 | 3,730 | 18,524,400 |
| 19 Mar 2019 | 3,840 | 3,740 | 3,840 | 3,720 | 41,823,800 |
| 18 Mar 2019 | 3,820 | 3,820 | 3,840 | 3,790 | 12,068,900 |
| 15 Mar 2019 | 3,820 | 3,790 | 3,860 | 3,790 | 29,120,600 |
| 14 Mar 2019 | 3,840 | 3,800 | 3,850 | 3,770 | 7,672,300 |
| 13 Mar 2019 | 3,820 | 3,840 | 3,850 | 3,810 | 17,183,600 |
| 12 Mar 2019 | 3,810 | 3,810 | 3,810 | 3,770 | 10,077,100 |
| 11 Mar 2019 | 3,800 | 3,780 | 3,800 | 3,750 | 7,754,300 |
| 08 Mar 2019 | 3,770 | 3,770 | 3,820 | 3,770 | 10,686,300 |
| 07 Mar 2019 | 3,830 | 3,790 | 3,840 | 3,780 | 15,311,700 |
| 06 Mar 2019 | 3,830 | 3,790 | 3,840 | 3,780 | 15,311,700 |
| 05 Mar 2019 | 3,870 | 3,820 | 3,870 | 3,800 | 17,675,100 |
| 04 Mar 2019 | 3,920 | 3,880 | 4,030 | 3,850 | 34,185,500 |
| 01 Mar 2019 | 3,820 | 3,920 | 3,930 | 3,800 | 41,805,500 |
| 28 Feb 2019 | 3,820 | 3,800 | 3,830 | 3,770 | 19,092,500 |
| 27 Feb 2019 | 3,790 | 3,820 | 3,840 | 3,770 | 31,034,800 |
| 26 Feb 2019 | 3,750 | 3,790 | 3,790 | 3,720 | 18,226,000 |
| 25 Feb 2019 | 3,780 | 3,750 | 3,850 | 3,740 | 25,793,000 |
| 22 Feb 2019 | 3,760 | 3,760 | 3,780 | 3,720 | 15,981,800 |
| 21 Feb 2019 | 3,780 | 3,800 | 3,800 | 3,740 | 11,596,700 |
| 20 Feb 2019 | 3,780 | 3,790 | 3,810 | 3,720 | 23,881,700 |
| 19 Feb 2019 | 3,810 | 3,800 | 3,840 | 3,780 | 9,182,800 |
| 18 Feb 2019 | 3,740 | 3,810 | 3,820 | 3,740 | 26,976,200 |
| 15 Feb 2019 | 3,790 | 3,700 | 3,790 | 3,700 | 18,208,400 |
| 14 Feb 2019 | 3,720 | 3,770 | 3,790 | 3,720 | 20,809,800 |
| 13 Feb 2019 | 3,770 | 3,720 | 3,790 | 3,720 | 16,470,200 |
| 12 Feb 2019 | 3,700 | 3,760 | 3,760 | 3,690 | 19,399,200 |
| 11 Feb 2019 | 3,760 | 3,700 | 3,760 | 3,700 | 7,450,700 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.