UK markets close in 3 hours 36 minutes

PT Hanjaya Mandala Sampoerna Tbk (HSZ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0310-0.0035 (-10.14%)
As of 09:59AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.03100.03100.03100.03100.031028,500
25 Jun 20240.03100.03450.03100.03450.0345-
24 Jun 20240.03100.03450.03100.03450.0345-
21 Jun 20240.03100.03400.03100.03400.0340-
20 Jun 20240.03100.03350.03100.03350.0335-
19 Jun 20240.03100.03350.03100.03350.0335-
18 Jun 20240.03100.03350.03100.03350.0335-
17 Jun 20240.03100.03350.03100.03350.0335-
14 Jun 20240.03100.03350.03100.03350.0335-
13 Jun 20240.03100.03450.03050.03450.0345-
12 Jun 20240.03050.03400.03050.03400.0340-
11 Jun 20240.03350.03500.03350.03500.0350-
10 Jun 20240.03250.03550.03200.03550.0355-
07 Jun 20240.03200.03550.03200.03550.0355-
06 Jun 20240.03200.03600.03200.03600.0360-
05 Jun 20240.03250.03600.03200.03600.0360-
04 Jun 20240.03200.03600.03200.03600.0360-
03 Jun 20240.03250.03600.03200.03600.0360-
31 May 20240.01600.03650.01600.03650.0365-
30 May 20240.01650.01650.01650.01650.0165-
29 May 20240.01700.03750.01650.03750.0375-
28 May 20240.01750.03800.01750.03800.0380-
27 May 20240.01750.03750.01700.03750.0375-
24 May 20240.01850.03850.01850.03850.0385-
23 May 20240.03850.03850.03850.03850.0385-
22 May 20240.02350.03850.02350.03850.0385-
21 May 20240.02300.03850.02300.03850.0385-
20 May 20240.02400.03900.02400.03900.0390-
17 May 20240.02400.03950.02400.03950.0395-
16 May 20240.02350.03850.02350.03850.0385-
15 May 20240.02300.03850.02300.03850.0385-
14 May 20240.02250.03800.02250.03800.0380-
13 May 20240.02250.03750.02250.03750.0375-
10 May 20240.03800.03800.03800.03800.0380-
09 May 20240.03800.03800.03800.03800.0380-
08 May 20240.02300.03800.02250.03800.0380-
07 May 20240.02350.03900.02350.03900.0390-
06 May 20240.02350.03900.02350.03900.0390-
03 May 20240.02400.03950.02400.03950.0395-
03 May 202469.3 Dividend
02 May 20240.04450.04450.04450.0445-69.2555-
30 Apr 20240.02750.04250.02700.0425-66.1429-
29 Apr 20240.02650.04150.02650.0415-64.5866-
26 Apr 20240.02650.04150.02600.0415-64.5866-
25 Apr 20240.02650.04250.02650.0425-66.1429-
24 Apr 20240.02700.04250.02700.0425-66.1429-
23 Apr 20240.02750.04250.02750.0425-66.1429-
22 Apr 20240.02700.04200.02650.0420-65.3647-
19 Apr 20240.02500.04100.02500.0410-63.8084-
18 Apr 20240.02650.04200.02650.0420-65.3647-
17 Apr 20240.02650.04150.02650.0415-64.5866-
16 Apr 20240.04250.04250.04250.0425-66.1429-
15 Apr 20240.04300.04300.04300.0430-66.9211-
12 Apr 20240.04300.04300.04300.0430-66.9211-
11 Apr 20240.04300.04300.04300.0430-66.9211-
10 Apr 20240.02350.02350.02350.0235-36.5731-
09 Apr 20240.02300.04300.02300.0430-66.9211-
08 Apr 20240.02300.04300.02300.0430-66.9211-
05 Apr 20240.02750.02750.02350.0235-36.5731-
04 Apr 20240.02700.04250.02700.0425-66.1429-
03 Apr 20240.04300.04300.04300.0430-66.9211-
02 Apr 20240.04300.04300.04300.0430-66.9211-
28 Mar 20240.04350.04350.04350.0435-67.6992-
27 Mar 20240.04400.05100.04400.0445-69.255528,500
26 Mar 20240.04300.04300.04300.0430-66.9211-
25 Mar 20240.04350.04350.04350.0435-67.6992-
22 Mar 20240.04300.04300.04300.0430-66.9211-
21 Mar 20240.04300.04300.04300.0430-66.9211-
20 Mar 20240.04300.04300.04300.0430-66.9211-
19 Mar 20240.04300.04300.04300.0430-66.9211-
18 Mar 20240.04200.04200.04200.0420-65.3647-
15 Mar 20240.02850.04250.02850.0425-66.1429-
14 Mar 20240.02850.04350.02850.0435-67.6992-
13 Mar 20240.02850.04300.02850.0430-66.9211-
12 Mar 20240.04350.04350.04350.0435-67.6992-
11 Mar 20240.04350.04350.04350.0435-67.6992-
08 Mar 20240.02850.04350.02850.0435-67.6992-
07 Mar 20240.02850.04350.02850.0435-67.6992-
06 Mar 20240.02850.04300.02850.0430-66.9211-
05 Mar 20240.02850.04300.02850.0430-66.9211-
04 Mar 20240.02850.04350.02850.0435-67.6992-
01 Mar 20240.02900.04400.02900.0440-68.4774-
29 Feb 20240.02900.04400.02900.0440-68.4774-
28 Feb 20240.02900.04400.02900.0440-68.4774-
27 Feb 20240.02900.04350.02900.0435-67.6992-
26 Feb 20240.02850.04350.02850.0435-67.6992-
23 Feb 20240.02900.04400.02900.0440-68.4774-
22 Feb 20240.02900.04400.02850.0440-68.4774-
21 Feb 20240.02950.04400.02950.0440-68.4774-
20 Feb 20240.03050.04550.03050.0455-70.8118-
19 Feb 20240.03150.04550.03150.0455-70.8118-
16 Feb 20240.03150.04650.03150.0465-72.3681-
15 Feb 20240.03200.04700.03200.0470-73.1463-
14 Feb 20240.04550.04550.04550.0455-70.8118-
13 Feb 20240.03000.05000.03000.0450-70.033735,000
12 Feb 20240.03000.04550.03000.0455-70.8118-
09 Feb 20240.04500.04500.04500.0450-70.0337-
08 Feb 20240.04500.04500.04500.0450-70.0337-
07 Feb 20240.03050.04500.03050.0450-70.0337-
06 Feb 20240.03050.04550.03050.0455-70.8118-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...