PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 218.00 | 220.00 | 214.00 | 216.00 | 191.34 | 840,100 |
| 2024-05-07 | 218.00 | 220.00 | 214.00 | 216.00 | 191.34 | 1,153,100 |
| 2024-05-06 | 218.00 | 220.00 | 214.00 | 218.00 | 193.11 | 1,034,800 |
| 2024-05-03 | 222.00 | 222.00 | 214.00 | 218.00 | 193.11 | 1,323,100 |
| 2024-05-02 | 214.00 | 220.00 | 208.00 | 218.00 | 193.11 | 1,877,500 |
| 2024-04-30 | 220.00 | 226.00 | 197.00 | 216.00 | 191.34 | 11,504,500 |
| 2024-04-29 | 230.00 | 234.00 | 222.00 | 224.00 | 198.42 | 2,869,100 |
| 2024-04-26 | 236.00 | 238.00 | 230.00 | 230.00 | 203.74 | 2,025,000 |
| 2024-04-25 | 238.00 | 244.00 | 234.00 | 236.00 | 209.05 | 2,109,300 |
| 2024-04-24 | 242.00 | 242.00 | 236.00 | 238.00 | 210.82 | 1,288,200 |
| 2024-04-23 | 242.00 | 242.00 | 236.00 | 240.00 | 212.60 | 1,541,800 |
| 2024-04-22 | 234.00 | 242.00 | 232.00 | 240.00 | 212.60 | 1,872,300 |
| 2024-04-19 | 248.00 | 248.00 | 232.00 | 234.00 | 207.28 | 6,264,100 |
| 2024-04-18 | 240.00 | 260.00 | 240.00 | 246.00 | 217.91 | 12,933,700 |
| 2024-04-17 | 260.00 | 266.00 | 258.00 | 264.00 | 216.16 | 16,094,000 |
| 2024-04-16 | 268.00 | 270.00 | 258.00 | 260.00 | 212.88 | 10,269,400 |
| 2024-04-05 | 264.00 | 270.00 | 264.00 | 268.00 | 219.43 | 3,984,200 |
| 2024-04-04 | 258.00 | 270.00 | 258.00 | 264.00 | 216.16 | 6,559,300 |
| 2024-04-03 | 256.00 | 260.00 | 252.00 | 254.00 | 207.97 | 3,616,200 |
| 2024-04-02 | 256.00 | 266.00 | 252.00 | 254.00 | 207.97 | 2,413,200 |
| 2024-04-01 | 260.00 | 264.00 | 242.00 | 256.00 | 209.61 | 8,558,400 |
| 2024-03-28 | 258.00 | 262.00 | 252.00 | 258.00 | 211.24 | 4,120,800 |
| 2024-03-27 | 256.00 | 262.00 | 256.00 | 256.00 | 209.61 | 3,104,900 |
| 2024-03-26 | 252.00 | 252.00 | 252.00 | 252.00 | 206.33 | 0 |
| 2024-03-25 | 252.00 | 252.00 | 252.00 | 252.00 | 206.33 | 0 |
| 2024-03-22 | 248.00 | 258.00 | 246.00 | 252.00 | 206.33 | 5,430,600 |
| 2024-03-21 | 242.00 | 250.00 | 240.00 | 248.00 | 203.06 | 3,737,300 |
| 2024-03-20 | 246.00 | 250.00 | 240.00 | 242.00 | 198.14 | 2,978,900 |
| 2024-03-19 | 248.00 | 252.00 | 244.00 | 246.00 | 201.42 | 3,607,600 |
| 2024-03-18 | 248.00 | 254.00 | 244.00 | 248.00 | 203.06 | 8,257,400 |
| 2024-03-15 | 236.00 | 248.00 | 234.00 | 246.00 | 201.42 | 6,190,400 |
| 2024-03-14 | 236.00 | 240.00 | 232.00 | 236.00 | 193.23 | 1,789,800 |
| 2024-03-13 | 240.00 | 240.00 | 234.00 | 236.00 | 193.23 | 3,222,800 |
| 2024-03-08 | 236.00 | 242.00 | 236.00 | 238.00 | 194.87 | 3,044,000 |
| 2024-03-07 | 232.00 | 236.00 | 230.00 | 234.00 | 191.59 | 1,472,800 |
| 2024-03-06 | 230.00 | 236.00 | 230.00 | 232.00 | 189.96 | 1,198,900 |
| 2024-03-05 | 234.00 | 234.00 | 228.00 | 230.00 | 188.32 | 3,080,500 |
| 2024-03-04 | 234.00 | 238.00 | 230.00 | 234.00 | 191.59 | 1,643,000 |
| 2024-03-01 | 236.00 | 238.00 | 230.00 | 230.00 | 188.32 | 3,743,900 |
| 2024-02-29 | 236.00 | 238.00 | 234.00 | 234.00 | 191.59 | 2,083,000 |
| 2024-02-28 | 236.00 | 242.00 | 234.00 | 236.00 | 193.23 | 2,375,900 |
| 2024-02-27 | 238.00 | 242.00 | 232.00 | 236.00 | 193.23 | 4,317,100 |
| 2024-02-26 | 240.00 | 248.00 | 234.00 | 238.00 | 194.87 | 7,704,900 |
| 2024-02-23 | 242.00 | 248.00 | 236.00 | 236.00 | 193.23 | 6,255,400 |
| 2024-02-22 | 232.00 | 246.00 | 226.00 | 242.00 | 198.14 | 14,444,200 |
| 2024-02-21 | 224.00 | 228.00 | 222.00 | 224.00 | 183.41 | 1,355,800 |
| 2024-02-20 | 222.00 | 226.00 | 222.00 | 226.00 | 185.04 | 1,171,900 |
| 2024-02-19 | 222.00 | 228.00 | 222.00 | 224.00 | 183.41 | 733,800 |
| 2024-02-16 | 224.00 | 228.00 | 220.00 | 224.00 | 183.41 | 1,404,200 |
| 2024-02-15 | 222.00 | 226.00 | 222.00 | 224.00 | 183.41 | 972,700 |
| 2024-02-13 | 216.00 | 224.00 | 214.00 | 222.00 | 181.77 | 2,517,000 |
| 2024-02-12 | 218.00 | 222.00 | 214.00 | 216.00 | 176.86 | 2,013,300 |
| 2024-02-07 | 218.00 | 218.00 | 214.00 | 218.00 | 178.49 | 2,232,700 |
| 2024-02-06 | 220.00 | 220.00 | 216.00 | 218.00 | 178.49 | 2,058,600 |
| 2024-02-05 | 224.00 | 228.00 | 218.00 | 220.00 | 180.13 | 3,560,400 |
| 2024-02-02 | 224.00 | 228.00 | 222.00 | 226.00 | 185.04 | 1,649,900 |
| 2024-02-01 | 226.00 | 226.00 | 222.00 | 224.00 | 183.41 | 1,450,200 |
| 2024-01-31 | 228.00 | 228.00 | 224.00 | 224.00 | 183.41 | 1,360,300 |
| 2024-01-30 | 224.00 | 228.00 | 224.00 | 226.00 | 185.04 | 989,600 |
| 2024-01-29 | 222.00 | 230.00 | 222.00 | 224.00 | 183.41 | 1,317,200 |
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.