PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 208.00 | 210.00 | 206.00 | 210.00 | 186.02 | 696,500 |
| 2024-08-07 | 210.00 | 210.00 | 208.00 | 210.00 | 186.02 | 832,000 |
| 2024-08-06 | 208.00 | 210.00 | 206.00 | 210.00 | 186.02 | 881,400 |
| 2024-08-05 | 212.00 | 212.00 | 206.00 | 208.00 | 184.25 | 4,438,700 |
| 2024-08-02 | 210.00 | 212.00 | 208.00 | 212.00 | 187.79 | 1,127,300 |
| 2024-08-01 | 210.00 | 210.00 | 208.00 | 210.00 | 186.02 | 980,600 |
| 2024-07-31 | 212.00 | 212.00 | 208.00 | 210.00 | 186.02 | 4,139,200 |
| 2024-07-30 | 216.00 | 218.00 | 208.00 | 212.00 | 187.79 | 3,935,800 |
| 2024-07-29 | 218.00 | 218.00 | 214.00 | 218.00 | 193.11 | 1,773,500 |
| 2024-07-26 | 216.00 | 218.00 | 214.00 | 216.00 | 191.34 | 1,335,900 |
| 2024-07-25 | 220.00 | 222.00 | 212.00 | 216.00 | 191.34 | 2,448,700 |
| 2024-07-24 | 220.00 | 220.00 | 216.00 | 220.00 | 194.88 | 1,281,400 |
| 2024-07-23 | 220.00 | 222.00 | 218.00 | 220.00 | 194.88 | 657,200 |
| 2024-07-22 | 222.00 | 222.00 | 218.00 | 220.00 | 194.88 | 941,300 |
| 2024-07-19 | 220.00 | 228.00 | 218.00 | 220.00 | 194.88 | 1,464,200 |
| 2024-07-18 | 222.00 | 222.00 | 218.00 | 218.00 | 193.11 | 779,300 |
| 2024-07-17 | 216.00 | 220.00 | 216.00 | 220.00 | 194.88 | 1,445,700 |
| 2024-07-16 | 222.00 | 222.00 | 216.00 | 218.00 | 193.11 | 2,028,900 |
| 2024-07-15 | 220.00 | 226.00 | 220.00 | 222.00 | 196.65 | 2,888,300 |
| 2024-07-12 | 218.00 | 224.00 | 216.00 | 220.00 | 194.88 | 2,454,100 |
| 2024-07-11 | 224.00 | 228.00 | 218.00 | 218.00 | 193.11 | 2,801,600 |
| 2024-07-10 | 212.00 | 224.00 | 212.00 | 224.00 | 198.42 | 3,920,000 |
| 2024-07-09 | 216.00 | 216.00 | 212.00 | 212.00 | 187.79 | 1,207,800 |
| 2024-07-08 | 214.00 | 216.00 | 214.00 | 216.00 | 191.34 | 1,360,600 |
| 2024-07-05 | 212.00 | 216.00 | 212.00 | 214.00 | 189.56 | 833,700 |
| 2024-07-04 | 212.00 | 214.00 | 212.00 | 212.00 | 187.79 | 935,300 |
| 2024-07-03 | 210.00 | 216.00 | 210.00 | 212.00 | 187.79 | 818,100 |
| 2024-07-02 | 212.00 | 216.00 | 210.00 | 210.00 | 186.02 | 2,005,200 |
| 2024-07-01 | 206.00 | 214.00 | 204.00 | 212.00 | 187.79 | 2,545,200 |
| 2024-06-28 | 210.00 | 210.00 | 204.00 | 206.00 | 182.48 | 1,230,400 |
| 2024-06-27 | 208.00 | 208.00 | 204.00 | 206.00 | 182.48 | 474,500 |
| 2024-06-26 | 204.00 | 208.00 | 204.00 | 206.00 | 182.48 | 314,400 |
| 2024-06-25 | 208.00 | 208.00 | 204.00 | 206.00 | 182.48 | 712,500 |
| 2024-06-24 | 208.00 | 208.00 | 206.00 | 208.00 | 184.25 | 924,200 |
| 2024-06-21 | 202.00 | 208.00 | 202.00 | 208.00 | 184.25 | 490,400 |
| 2024-06-20 | 204.00 | 206.00 | 202.00 | 204.00 | 180.71 | 1,202,300 |
| 2024-06-19 | 202.00 | 206.00 | 202.00 | 204.00 | 180.71 | 645,100 |
| 2024-06-14 | 206.00 | 206.00 | 202.00 | 202.00 | 178.93 | 435,600 |
| 2024-06-13 | 202.00 | 206.00 | 202.00 | 206.00 | 182.48 | 1,124,100 |
| 2024-06-12 | 208.00 | 208.00 | 200.00 | 202.00 | 178.93 | 2,209,300 |
| 2024-06-11 | 212.00 | 214.00 | 204.00 | 208.00 | 184.25 | 3,062,400 |
| 2024-06-10 | 218.00 | 218.00 | 212.00 | 212.00 | 187.79 | 2,344,000 |
| 2024-06-07 | 218.00 | 218.00 | 214.00 | 216.00 | 191.34 | 1,055,200 |
| 2024-06-06 | 218.00 | 220.00 | 216.00 | 218.00 | 193.11 | 467,600 |
| 2024-06-05 | 220.00 | 222.00 | 216.00 | 218.00 | 193.11 | 1,020,200 |
| 2024-06-04 | 216.00 | 220.00 | 216.00 | 220.00 | 194.88 | 978,200 |
| 2024-06-03 | 216.00 | 220.00 | 214.00 | 216.00 | 191.34 | 1,510,100 |
| 2024-05-31 | 218.00 | 220.00 | 214.00 | 216.00 | 191.34 | 689,100 |
| 2024-05-30 | 218.00 | 220.00 | 214.00 | 216.00 | 191.34 | 862,100 |
| 2024-05-29 | 220.00 | 226.00 | 214.00 | 218.00 | 193.11 | 2,629,100 |
| 2024-05-28 | 220.00 | 220.00 | 216.00 | 220.00 | 194.88 | 537,200 |
| 2024-05-27 | 218.00 | 220.00 | 216.00 | 220.00 | 194.88 | 636,400 |
| 2024-05-22 | 220.00 | 224.00 | 218.00 | 218.00 | 193.11 | 516,600 |
| 2024-05-21 | 220.00 | 224.00 | 218.00 | 220.00 | 194.88 | 2,102,300 |
| 2024-05-20 | 216.00 | 218.00 | 216.00 | 218.00 | 193.11 | 758,900 |
| 2024-05-17 | 216.00 | 216.00 | 210.00 | 216.00 | 191.34 | 3,016,200 |
| 2024-05-16 | 216.00 | 218.00 | 212.00 | 216.00 | 191.34 | 2,166,200 |
| 2024-05-15 | 218.00 | 218.00 | 216.00 | 216.00 | 191.34 | 743,700 |
| 2024-05-14 | 218.00 | 220.00 | 214.00 | 218.00 | 193.11 | 1,342,200 |
| 2024-05-13 | 216.00 | 222.00 | 216.00 | 218.00 | 193.11 | 917,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 9.9500 IDR |
| 2025-04-15 | 15.3700 IDR |
| 2024-04-18 | 19.9800 IDR |
| 2023-05-22 | 13.2500 IDR |
| 2022-06-14 | 3.9900 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.