29 Jul Harga Saham H.M. Sampoerna Tbk. (HMSP)
Want create site? Find Free WordPress Themes and plugins.
HMSPH.M. Sampoerna Tbk. |
CHANGE : 70 (2.12%) 
OPEN : 3,330 HIGH : 3,440 LOW : 3,300 CLOSE : 3,370 VOLUME : 61,848,500
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 14 Nov 2018 | 3,330 | 3,370 | 3,440 | 3,300 | 61,848,500 |
| 13 Nov 2018 | 3,250 | 3,300 | 3,390 | 3,240 | 91,902,400 |
| 12 Nov 2018 | 3,400 | 3,300 | 3,480 | 3,270 | 100,774,100 |
| 09 Nov 2018 | 3,630 | 3,400 | 3,650 | 3,380 | 237,671,600 |
| 08 Nov 2018 | 3,810 | 3,790 | 3,810 | 3,740 | 32,735,800 |
| 07 Nov 2018 | 3,810 | 3,810 | 3,830 | 3,690 | 56,568,400 |
| 06 Nov 2018 | 3,930 | 3,780 | 3,940 | 3,780 | 32,812,800 |
| 05 Nov 2018 | 3,840 | 3,910 | 3,940 | 3,800 | 38,149,700 |
| 02 Nov 2018 | 3,690 | 3,800 | 3,810 | 3,580 | 58,278,500 |
| 01 Nov 2018 | 3,770 | 3,650 | 3,780 | 3,600 | 50,740,300 |
| 31 Oct 2018 | 3,900 | 3,730 | 3,910 | 3,730 | 38,886,600 |
| 30 Oct 2018 | 3,940 | 3,870 | 3,940 | 3,830 | 19,753,700 |
| 29 Oct 2018 | 3,920 | 3,950 | 3,980 | 3,910 | 20,209,700 |
| 26 Oct 2018 | 3,810 | 3,920 | 3,940 | 3,750 | 34,074,500 |
| 25 Oct 2018 | 3,620 | 3,810 | 3,830 | 3,620 | 18,943,400 |
| 24 Oct 2018 | 3,800 | 3,760 | 3,820 | 3,750 | 15,625,600 |
| 23 Oct 2018 | 3,810 | 3,810 | 3,830 | 3,800 | 9,544,100 |
| 22 Oct 2018 | 3,810 | 3,810 | 3,830 | 3,790 | 6,234,400 |
| 19 Oct 2018 | 3,790 | 3,790 | 3,850 | 3,790 | 11,727,900 |
| 18 Oct 2018 | 3,840 | 3,840 | 3,860 | 3,810 | 4,085,900 |
| 17 Oct 2018 | 3,860 | 3,870 | 3,870 | 3,800 | 6,823,800 |
| 16 Oct 2018 | 3,810 | 3,850 | 3,850 | 3,760 | 6,932,000 |
| 15 Oct 2018 | 3,880 | 3,790 | 3,880 | 3,740 | 11,820,600 |
| 12 Oct 2018 | 3,870 | 3,760 | 3,880 | 3,760 | 18,852,400 |
| 11 Oct 2018 | 3,810 | 3,870 | 3,870 | 3,750 | 11,058,900 |
| 10 Oct 2018 | 3,860 | 3,900 | 3,910 | 3,840 | 12,268,200 |
| 09 Oct 2018 | 3,850 | 3,850 | 3,850 | 3,800 | 14,715,300 |
| 08 Oct 2018 | 3,750 | 3,840 | 3,850 | 3,730 | 16,001,100 |
| 05 Oct 2018 | 3,680 | 3,740 | 3,800 | 3,670 | 12,718,400 |
| 04 Oct 2018 | 3,700 | 3,710 | 3,750 | 3,670 | 9,989,800 |
| 03 Oct 2018 | 3,770 | 3,720 | 3,810 | 3,720 | 8,625,100 |
| 02 Oct 2018 | 3,780 | 3,750 | 3,820 | 3,730 | 7,428,200 |
| 01 Oct 2018 | 3,820 | 3,770 | 3,850 | 3,760 | 10,926,200 |
| 28 Sep 2018 | 3,840 | 3,850 | 3,870 | 3,830 | 12,194,400 |
| 27 Sep 2018 | 3,730 | 3,840 | 3,840 | 3,730 | 12,133,100 |
| 26 Sep 2018 | 3,780 | 3,730 | 3,800 | 3,730 | 6,615,300 |
| 25 Sep 2018 | 3,750 | 3,760 | 3,780 | 3,730 | 5,887,000 |
| 24 Sep 2018 | 3,900 | 3,750 | 3,900 | 3,740 | 17,363,300 |
| 21 Sep 2018 | 3,890 | 3,900 | 3,910 | 3,820 | 15,532,300 |
| 20 Sep 2018 | 3,830 | 3,880 | 3,880 | 3,820 | 6,168,600 |
| 19 Sep 2018 | 3,780 | 3,810 | 3,820 | 3,750 | 7,108,800 |
| 18 Sep 2018 | 3,810 | 3,740 | 3,830 | 3,700 | 18,319,200 |
| 17 Sep 2018 | 3,880 | 3,810 | 3,880 | 3,790 | 4,315,900 |
| 14 Sep 2018 | 3,860 | 3,880 | 3,880 | 3,820 | 9,154,600 |
| 13 Sep 2018 | 3,840 | 3,850 | 3,870 | 3,820 | 8,952,800 |
| 12 Sep 2018 | 3,850 | 3,820 | 3,880 | 3,820 | 15,767,700 |
| 11 Sep 2018 | 3,880 | 3,800 | 3,880 | 3,800 | 13,524,100 |
| 10 Sep 2018 | 3,880 | 3,800 | 3,880 | 3,800 | 13,524,100 |
| 07 Sep 2018 | 3,800 | 3,880 | 3,880 | 3,760 | 22,242,200 |
| 06 Sep 2018 | 3,650 | 3,800 | 3,830 | 3,650 | 30,291,000 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.