S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

H M Sampoerna (PHJMF)

OTC

$0.04+$0.01 (+33.44%)

Price as of Aug 21, 2026

N/A
Market Cap
27.15%
1-Year Change
Tobacco
Industry

1 Month
-7.21%

Low Price$0.03

High Price$0.05
3 Months
-18.52%

Low Price$0.03

High Price$0.07
1 Year
+27.15%

Low Price$0.03

High Price$0.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	0.04	0.04	0.04	0.04	+33.44%	1,860,000
08/20/2026	0.03	0.03	0.03	0.03	-38.85%	2,000
08/14/2026	0.05	0.05	0.04	0.05	+17.76%	17,501
08/10/2026	0.04	0.04	0.04	0.04	-14.11%	340
08/07/2026	0.05	0.05	0.05	0.05	+12.44%	10,000
07/22/2026	0.04	0.04	0.04	0.04	0.00%	50,200
07/20/2026	0.04	0.04	0.04	0.04	-36.01%	9,825
07/16/2026	0.07	0.07	0.07	0.07	+68.00%	500
07/15/2026	0.07	0.07	0.04	0.04	+15.50%	15,000
07/14/2026	0.03	0.03	0.03	0.03	-34.41%	11,000
06/18/2026	0.05	0.05	0.05	0.05	-8.01%	4,740
06/17/2026	0.05	0.06	0.05	0.06	-0.22%	6,380
06/10/2026	0.06	0.06	0.06	0.06	+63.89%	250
06/08/2026	0.04	0.04	0.04	0.04	+0.29%	1,000,000
06/05/2026	0.04	0.04	0.04	0.04	-41.67%	10,000
06/04/2026	0.04	0.06	0.04	0.06	+31.00%	25,000
06/03/2026	0.05	0.05	0.05	0.05	-8.67%	10,000
06/02/2026	0.05	0.05	0.05	0.05	+2.41%	1,111
06/02/2026	$0.003 Dividend
05/21/2026	0.06	0.06	0.05	0.05	+10.89%	5,500
05/14/2026	0.04	0.04	0.04	0.04	+3.70%	15,000
05/04/2026	0.04	0.04	0.04	0.04	+3.84%	1,000
04/27/2026	0.04	0.04	0.04	0.04	-7.13%	500
04/16/2026	0.04	0.04	0.04	0.04	+10.59%	5,000
04/14/2026	0.04	0.04	0.04	0.04	-13.48%	55,000
04/09/2026	0.05	0.05	0.05	0.05	-18.13%	1,000
04/06/2026	0.04	0.06	0.04	0.06	+20.00%	15,000
03/31/2026	0.05	0.05	0.05	0.05	0.00%	10,000
03/27/2026	0.05	0.05	0.05	0.05	-16.67%	10,000
03/24/2026	0.06	0.06	0.06	0.06	0.00%	4,000
03/13/2026	0.04	0.06	0.04	0.06	+11.94%	15,000
03/12/2026	0.05	0.05	0.05	0.05	-10.67%	6,000
03/04/2026	0.05	0.06	0.05	0.06	0.00%	15,000
02/25/2026	0.04	0.06	0.04	0.06	0.00%	35,066
02/20/2026	0.06	0.06	0.06	0.06	+23.46%	5,000
02/09/2026	0.05	0.05	0.05	0.05	-2.80%	520
02/03/2026	0.05	0.05	0.05	0.05	-4.03%	21,000
02/02/2026	0.05	0.05	0.05	0.05	-13.17%	10,000
01/30/2026	0.05	0.06	0.05	0.06	-20.00%	55,000
01/08/2026	0.07	0.07	0.07	0.07	+7.14%	5,000
01/06/2026	0.06	0.07	0.06	0.07	+6.95%	10,000
01/05/2026	0.06	0.06	0.06	0.06	+30.90%	19,650
12/29/2025	0.05	0.05	0.05	0.05	-21.38%	21,000
12/19/2025	0.06	0.06	0.06	0.06	+27.19%	2,000
12/11/2025	0.05	0.05	0.05	0.05	-9.09%	480
12/03/2025	0.05	0.05	0.05	0.05	+7.84%	20,000
11/28/2025	0.05	0.05	0.05	0.05	+2.00%	10,000
11/18/2025	0.05	0.05	0.05	0.05	0.00%	10,000
10/31/2025	0.05	0.05	0.05	0.05	-3.94%	3,000
10/30/2025	0.05	0.05	0.05	0.05	+22.47%	127,947
10/28/2025	0.04	0.04	0.04	0.04	-29.17%	10,000
10/23/2025	0.06	0.06	0.06	0.06	+33.33%	4,353
10/21/2025	0.06	0.06	0.04	0.04	-22.41%	5,300
10/20/2025	0.04	0.05	0.04	0.05	+18.85%	11,100
10/10/2025	0.04	0.05	0.04	0.05	+56.91%	11,650
10/09/2025	0.03	0.03	0.03	0.03	-29.64%	400
10/01/2025	0.04	0.04	0.04	0.04	0.00%	2,000
09/23/2025	0.04	0.04	0.04	0.04	-0.79%	1,000
09/15/2025	0.04	0.04	0.04	0.04	-15.59%	10,000
09/08/2025	0.05	0.05	0.05	0.05	+19.40%	5,000
09/04/2025	0.04	0.04	0.04	0.04	-11.60%	16,888
08/29/2025	0.05	0.05	0.05	0.05	+66.67%	5,000
08/26/2025	0.03	0.03	0.03	0.03	0.00%	15,780