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 : 3,080 HIGH : 3,150 LOW : 3,080 CLOSE : 3,150 VOLUME : 32,535,400
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 19 Jul 2019 | 3,080 | 3,150 | 3,150 | 3,080 | 32,535,400 |
| 18 Jul 2019 | 3,080 | 3,070 | 3,090 | 3,050 | 11,531,100 |
| 17 Jul 2019 | 3,050 | 3,080 | 3,090 | 3,050 | 16,402,200 |
| 16 Jul 2019 | 3,060 | 3,040 | 3,070 | 3,040 | 12,770,200 |
| 15 Jul 2019 | 3,060 | 3,040 | 3,090 | 3,040 | 27,662,300 |
| 12 Jul 2019 | 3,120 | 3,030 | 3,150 | 3,020 | 43,882,900 |
| 11 Jul 2019 | 3,150 | 3,120 | 3,180 | 3,110 | 19,045,000 |
| 10 Jul 2019 | 3,150 | 3,140 | 3,180 | 3,130 | 20,018,300 |
| 09 Jul 2019 | 3,200 | 3,150 | 3,210 | 3,140 | 16,844,000 |
| 08 Jul 2019 | 3,260 | 3,180 | 3,270 | 3,160 | 29,403,900 |
| 05 Jul 2019 | 3,160 | 3,270 | 3,290 | 3,140 | 58,543,500 |
| 04 Jul 2019 | 3,150 | 3,160 | 3,190 | 3,120 | 43,866,900 |
| 03 Jul 2019 | 3,060 | 3,120 | 3,130 | 3,020 | 62,420,200 |
| 02 Jul 2019 | 3,070 | 3,070 | 3,160 | 3,030 | 50,937,900 |
| 01 Jul 2019 | 3,160 | 3,070 | 3,170 | 3,050 | 48,696,900 |
| 28 Jun 2019 | 3,200 | 3,140 | 3,220 | 3,140 | 33,433,700 |
| 27 Jun 2019 | 3,210 | 3,190 | 3,220 | 3,170 | 30,199,700 |
| 26 Jun 2019 | 3,210 | 3,190 | 3,240 | 3,180 | 31,288,200 |
| 25 Jun 2019 | 3,200 | 3,190 | 3,220 | 3,180 | 13,036,800 |
| 24 Jun 2019 | 3,250 | 3,200 | 3,250 | 3,160 | 34,371,900 |
| 21 Jun 2019 | 3,270 | 3,250 | 3,280 | 3,180 | 69,208,600 |
| 20 Jun 2019 | 3,360 | 3,270 | 3,370 | 3,250 | 40,740,900 |
| 19 Jun 2019 | 3,340 | 3,360 | 3,370 | 3,320 | 13,888,700 |
| 18 Jun 2019 | 3,270 | 3,310 | 3,320 | 3,270 | 14,422,400 |
| 17 Jun 2019 | 3,380 | 3,270 | 3,380 | 3,250 | 15,221,300 |
| 14 Jun 2019 | 3,360 | 3,340 | 3,400 | 3,320 | 13,824,500 |
| 13 Jun 2019 | 3,400 | 3,380 | 3,410 | 3,370 | 9,675,200 |
| 12 Jun 2019 | 3,370 | 3,380 | 3,470 | 3,370 | 17,581,100 |
| 11 Jun 2019 | 3,350 | 3,380 | 3,420 | 3,330 | 17,775,300 |
| 10 Jun 2019 | 3,420 | 3,360 | 3,440 | 3,350 | 20,458,400 |
| 07 Jun 2019 | 3,300 | 3,380 | 3,390 | 3,300 | 29,721,300 |
| 06 Jun 2019 | 3,300 | 3,380 | 3,390 | 3,300 | 29,721,300 |
| 05 Jun 2019 | 3,300 | 3,380 | 3,390 | 3,300 | 29,721,300 |
| 04 Jun 2019 | 3,300 | 3,380 | 3,390 | 3,300 | 29,721,300 |
| 03 Jun 2019 | 3,300 | 3,380 | 3,390 | 3,300 | 29,721,300 |
| 31 May 2019 | 3,300 | 3,380 | 3,390 | 3,300 | 29,721,300 |
| 30 May 2019 | 3,250 | 3,300 | 3,300 | 3,230 | 16,456,400 |
| 29 May 2019 | 3,250 | 3,300 | 3,300 | 3,230 | 16,456,400 |
| 28 May 2019 | 3,260 | 3,230 | 3,280 | 3,220 | 51,010,300 |
| 27 May 2019 | 3,280 | 3,260 | 3,300 | 3,260 | 16,812,900 |
| 24 May 2019 | 3,310 | 3,290 | 3,330 | 3,270 | 21,196,600 |
| 23 May 2019 | 3,230 | 3,280 | 3,310 | 3,230 | 18,530,200 |
| 22 May 2019 | 3,270 | 3,260 | 3,300 | 3,220 | 11,146,900 |
| 21 May 2019 | 3,250 | 3,270 | 3,330 | 3,250 | 24,828,300 |
| 20 May 2019 | 3,240 | 3,260 | 3,300 | 3,200 | 27,137,700 |
| 17 May 2019 | 3,400 | 3,300 | 3,430 | 3,300 | 21,910,600 |
| 16 May 2019 | 3,350 | 3,350 | 3,420 | 3,350 | 24,181,000 |
| 15 May 2019 | 3,490 | 3,400 | 3,490 | 3,400 | 18,713,800 |
| 14 May 2019 | 3,440 | 3,450 | 3,480 | 3,420 | 26,705,400 |
| 13 May 2019 | 3,550 | 3,490 | 3,550 | 3,490 | 22,691,900 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.