29 Jul Harga Saham H.M. Sampoerna Tbk. (HMSP)
Want create site? Find Free WordPress Themes and plugins.
HMSPH.M. Sampoerna Tbk. |
CHANGE : 20 (1.46%) 
OPEN : 1,390 HIGH : 1,420 LOW : 1,390 CLOSE : 1,390 VOLUME : 185,600
Historical Price :
days
| Tanggal | Harga | Volume | |||
|---|---|---|---|---|---|
| Open | Close | High | Low | ||
| 09 Apr 2021 | 1,380 | 1,370 | 1,405 | 1,365 | 30,626,400 |
| 08 Apr 2021 | 1,350 | 1,370 | 1,380 | 1,350 | 15,723,000 |
| 07 Apr 2021 | 1,350 | 1,350 | 1,360 | 1,340 | 12,063,400 |
| 06 Apr 2021 | 1,360 | 1,350 | 1,365 | 1,350 | 8,774,800 |
| 05 Apr 2021 | 1,375 | 1,355 | 1,380 | 1,350 | 10,823,000 |
| 02 Apr 2021 | 1,375 | 1,370 | 1,385 | 1,360 | 12,525,300 |
| 01 Apr 2021 | 1,375 | 1,370 | 1,385 | 1,360 | 12,525,300 |
| 31 Mar 2021 | 1,365 | 1,375 | 1,375 | 1,335 | 31,611,100 |
| 30 Mar 2021 | 1,390 | 1,365 | 1,390 | 1,360 | 26,543,300 |
| 29 Mar 2021 | 1,390 | 1,380 | 1,415 | 1,375 | 41,880,400 |
| 26 Mar 2021 | 1,385 | 1,375 | 1,390 | 1,360 | 26,361,800 |
| 25 Mar 2021 | 1,370 | 1,375 | 1,385 | 1,350 | 43,282,900 |
| 24 Mar 2021 | 1,400 | 1,375 | 1,415 | 1,360 | 93,341,000 |
| 23 Mar 2021 | 1,475 | 1,425 | 1,495 | 1,415 | 69,004,400 |
| 22 Mar 2021 | 1,520 | 1,475 | 1,530 | 1,470 | 100,999,000 |
| 19 Mar 2021 | 1,435 | 1,535 | 1,535 | 1,420 | 275,041,700 |
| 18 Mar 2021 | 1,445 | 1,440 | 1,455 | 1,430 | 37,893,600 |
| 17 Mar 2021 | 1,410 | 1,420 | 1,435 | 1,410 | 16,866,600 |
| 16 Mar 2021 | 1,440 | 1,410 | 1,445 | 1,405 | 19,098,400 |
| 15 Mar 2021 | 1,445 | 1,435 | 1,455 | 1,425 | 43,904,900 |
| 12 Mar 2021 | 1,420 | 1,435 | 1,440 | 1,415 | 35,257,600 |
| 11 Mar 2021 | 1,415 | 1,400 | 1,425 | 1,395 | 14,562,000 |
| 10 Mar 2021 | 1,415 | 1,400 | 1,425 | 1,395 | 14,562,000 |
| 09 Mar 2021 | 1,435 | 1,405 | 1,445 | 1,390 | 63,333,900 |
| 08 Mar 2021 | 1,460 | 1,435 | 1,475 | 1,420 | 46,150,800 |
| 05 Mar 2021 | 1,455 | 1,445 | 1,475 | 1,430 | 52,472,100 |
| 04 Mar 2021 | 1,385 | 1,465 | 1,490 | 1,380 | 149,702,400 |
| 03 Mar 2021 | 1,440 | 1,405 | 1,445 | 1,400 | 72,211,500 |
| 02 Mar 2021 | 1,345 | 1,440 | 1,440 | 1,340 | 135,665,500 |
| 01 Mar 2021 | 1,335 | 1,335 | 1,345 | 1,320 | 27,201,600 |
| 26 Feb 2021 | 1,350 | 1,335 | 1,355 | 1,315 | 51,565,100 |
| 25 Feb 2021 | 1,365 | 1,360 | 1,365 | 1,350 | 15,997,900 |
| 24 Feb 2021 | 1,370 | 1,350 | 1,380 | 1,345 | 46,129,300 |
| 23 Feb 2021 | 1,395 | 1,365 | 1,395 | 1,360 | 29,833,100 |
| 22 Feb 2021 | 1,390 | 1,380 | 1,400 | 1,360 | 50,089,400 |
| 19 Feb 2021 | 1,360 | 1,370 | 1,380 | 1,355 | 19,146,700 |
| 18 Feb 2021 | 1,390 | 1,365 | 1,390 | 1,365 | 18,925,500 |
| 17 Feb 2021 | 1,400 | 1,375 | 1,405 | 1,375 | 19,039,500 |
| 16 Feb 2021 | 1,405 | 1,395 | 1,425 | 1,390 | 29,616,200 |
| 15 Feb 2021 | 1,405 | 1,400 | 1,410 | 1,385 | 24,736,600 |
| 12 Feb 2021 | 1,370 | 1,385 | 1,390 | 1,360 | 19,727,100 |
| 11 Feb 2021 | 1,370 | 1,385 | 1,390 | 1,360 | 19,727,100 |
| 10 Feb 2021 | 1,385 | 1,370 | 1,395 | 1,355 | 40,509,300 |
| 09 Feb 2021 | 1,420 | 1,390 | 1,425 | 1,380 | 39,045,200 |
| 08 Feb 2021 | 1,420 | 1,410 | 1,425 | 1,405 | 29,200,600 |
| 05 Feb 2021 | 1,410 | 1,405 | 1,420 | 1,395 | 21,545,400 |
| 04 Feb 2021 | 1,430 | 1,395 | 1,435 | 1,390 | 37,010,900 |
| 03 Feb 2021 | 1,410 | 1,430 | 1,455 | 1,405 | 44,677,000 |
| 02 Feb 2021 | 1,375 | 1,405 | 1,470 | 1,360 | 123,090,900 |
| 01 Feb 2021 | 1,310 | 1,360 | 1,360 | 1,270 | 96,957,600 |
Did you find apk for android? You can find new Free Android Games and apps.
Sorry, the comment form is closed at this time.