Data Historical Harga Saham HMSP (PT. H.M. Sampoerna Tbk.)
Perlu diingat bahwa harga saham HMSP bisa saja memiliki keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Dengan demikian, lebih baik untuk tidak mengandalkan data ini secara penuh dalam membuat keputusan finansial yang bersifat cepat
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Fri 2024-11-22 |
O:
655
H:
660
L:
650
C:
655
|
0 (0.00%) | 18,521,400 | 12,131,517,000 | 0.00% |
| Thu 2024-11-21 |
O:
660
H:
670
L:
655
C:
655
|
-5 (-0.76%) | 9,671,600 | 6,334,898,000 | 0.76% |
| Wed 2024-11-20 |
O:
675
H:
675
L:
660
C:
660
|
-10 (-1.49%) | 19,833,200 | 13,089,912,000 | 2.27% |
| Tue 2024-11-19 |
O:
670
H:
675
L:
665
C:
670
|
5 (0.75%) | 6,973,800 | 4,672,446,000 | 0.00% |
| Mon 2024-11-18 |
O:
685
H:
690
L:
665
C:
665
|
-20 (-2.92%) | 15,294,100 | 10,170,576,500 | 3.01% |
| Fri 2024-11-15 |
O:
690
H:
695
L:
675
C:
685
|
-10 (-1.44%) | 13,275,000 | 9,093,375,000 | 0.73% |
| Thu 2024-11-14 |
O:
685
H:
695
L:
675
C:
695
|
10 (1.46%) | 11,247,400 | 7,816,943,000 | -1.44% |
| Wed 2024-11-13 |
O:
695
H:
695
L:
675
C:
685
|
0 (0.00%) | 14,596,300 | 9,998,465,500 | 1.46% |
| Tue 2024-11-12 |
O:
680
H:
695
L:
675
C:
685
|
5 (0.74%) | 14,236,000 | 9,751,660,000 | -0.73% |
| Mon 2024-11-11 |
O:
685
H:
710
L:
675
C:
680
|
-5 (-0.73%) | 20,397,000 | 13,869,960,000 | 0.74% |
| Fri 2024-11-08 |
O:
670
H:
690
L:
665
C:
685
|
15 (2.24%) | 17,296,600 | 11,848,171,000 | -2.19% |
| Thu 2024-11-07 |
O:
665
H:
675
L:
660
C:
670
|
5 (0.75%) | 10,315,200 | 6,911,184,000 | -0.75% |
| Wed 2024-11-06 |
O:
665
H:
675
L:
660
C:
665
|
0 (0.00%) | 10,869,300 | 7,228,084,500 | 0.00% |
| Tue 2024-11-05 |
O:
670
H:
680
L:
660
C:
665
|
-5 (-0.75%) | 15,718,900 | 10,453,068,500 | 0.75% |
| Mon 2024-11-04 |
O:
680
H:
685
L:
670
C:
670
|
-10 (-1.47%) | 13,356,000 | 8,948,520,000 | 1.49% |
| Fri 2024-11-01 |
O:
690
H:
690
L:
675
C:
680
|
-10 (-1.45%) | 13,898,500 | 9,450,980,000 | 1.47% |
| Thu 2024-10-31 |
O:
690
H:
695
L:
685
C:
690
|
0 (0.00%) | 14,541,300 | 10,033,497,000 | 0.00% |
| Wed 2024-10-30 |
O:
700
H:
705
L:
680
C:
690
|
-10 (-1.43%) | 26,254,900 | 18,115,881,000 | 1.45% |
| Tue 2024-10-29 |
O:
690
H:
710
L:
685
C:
700
|
10 (1.45%) | 20,894,900 | 14,626,430,000 | -1.43% |
| Mon 2024-10-28 |
O:
695
H:
700
L:
685
C:
690
|
-5 (-0.72%) | 17,807,900 | 12,287,451,000 | 0.72% |
Artikel Terkait
- Rokok Naik, Penerimaan Cukai Turun: Benarkah Industri Rokok Mulai Rontok ?
- Goldman Sachs Revisi Naik Peringkat Pasar Saham RI Menjadi Overweight
- Antisipasi Reaksi Pasar Saham Indonesia Terhadap Hasil Pemilu Dalam Satu Putaran
- Gebrakan Positif Pasar Modal Indonesia Pasca Quick Count Pemilu 2024
- IHSG Berpotensi Rebound pada Awal Pekan dengan Proyeksi Pertumbuhan Ekonomi Stabil 5%
