PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 226.00 | 230.00 | 222.00 | 222.00 | 181.77 | 1,676,300 |
| 2024-01-25 | 226.00 | 230.00 | 224.00 | 226.00 | 185.04 | 1,557,700 |
| 2024-01-24 | 228.00 | 232.00 | 224.00 | 226.00 | 185.04 | 2,822,000 |
| 2024-01-23 | 236.00 | 236.00 | 222.00 | 228.00 | 186.68 | 3,787,600 |
| 2024-01-22 | 238.00 | 242.00 | 234.00 | 236.00 | 193.23 | 2,903,800 |
| 2024-01-19 | 246.00 | 246.00 | 238.00 | 238.00 | 194.87 | 3,000,500 |
| 2024-01-18 | 246.00 | 248.00 | 242.00 | 244.00 | 199.78 | 2,527,900 |
| 2024-01-17 | 246.00 | 254.00 | 242.00 | 246.00 | 201.42 | 7,668,900 |
| 2024-01-16 | 250.00 | 250.00 | 240.00 | 244.00 | 199.78 | 6,332,300 |
| 2024-01-15 | 234.00 | 234.00 | 234.00 | 234.00 | 191.59 | 0 |
| 2024-01-12 | 236.00 | 238.00 | 234.00 | 234.00 | 191.59 | 2,208,700 |
| 2024-01-11 | 228.00 | 238.00 | 226.00 | 234.00 | 191.59 | 3,650,600 |
| 2024-01-10 | 226.00 | 234.00 | 222.00 | 228.00 | 186.68 | 2,513,000 |
| 2024-01-09 | 230.00 | 232.00 | 222.00 | 224.00 | 183.41 | 5,564,600 |
| 2024-01-08 | 234.00 | 240.00 | 230.00 | 230.00 | 188.32 | 2,855,700 |
| 2024-01-05 | 236.00 | 240.00 | 230.00 | 234.00 | 191.59 | 4,739,900 |
| 2024-01-04 | 228.00 | 240.00 | 226.00 | 236.00 | 193.23 | 10,182,000 |
| 2024-01-03 | 224.00 | 226.00 | 218.00 | 226.00 | 185.04 | 3,829,700 |
| 2024-01-02 | 216.00 | 224.00 | 216.00 | 222.00 | 181.77 | 3,245,300 |
| 2023-12-29 | 218.00 | 220.00 | 214.00 | 216.00 | 176.86 | 2,165,800 |
| 2023-12-28 | 218.00 | 218.00 | 214.00 | 216.00 | 176.86 | 2,065,600 |
| 2023-12-27 | 214.00 | 218.00 | 212.00 | 216.00 | 176.86 | 5,149,600 |
| 2023-12-22 | 222.00 | 228.00 | 212.00 | 212.00 | 173.58 | 6,600,300 |
| 2023-12-21 | 214.00 | 238.00 | 214.00 | 222.00 | 181.77 | 52,384,700 |
| 2023-12-20 | 212.00 | 216.00 | 210.00 | 212.00 | 173.58 | 2,728,500 |
| 2023-12-19 | 216.00 | 216.00 | 212.00 | 212.00 | 173.58 | 1,326,000 |
| 2023-12-18 | 210.00 | 216.00 | 208.00 | 216.00 | 176.86 | 4,996,400 |
| 2023-12-15 | 212.00 | 214.00 | 208.00 | 208.00 | 170.30 | 1,524,700 |
| 2023-12-14 | 210.00 | 212.00 | 206.00 | 212.00 | 173.58 | 1,353,400 |
| 2023-12-13 | 210.00 | 212.00 | 204.00 | 210.00 | 171.94 | 2,097,900 |
| 2023-12-12 | 212.00 | 214.00 | 208.00 | 210.00 | 171.94 | 1,277,500 |
| 2023-12-11 | 216.00 | 218.00 | 202.00 | 212.00 | 173.58 | 5,013,500 |
| 2023-12-08 | 214.00 | 218.00 | 214.00 | 214.00 | 175.22 | 2,990,500 |
| 2023-12-07 | 214.00 | 218.00 | 214.00 | 214.00 | 175.22 | 2,243,600 |
| 2023-12-06 | 214.00 | 218.00 | 212.00 | 214.00 | 175.22 | 1,609,600 |
| 2023-12-05 | 212.00 | 216.00 | 212.00 | 214.00 | 175.22 | 2,618,200 |
| 2023-12-04 | 216.00 | 222.00 | 212.00 | 212.00 | 173.58 | 4,777,200 |
| 2023-12-01 | 216.00 | 218.00 | 214.00 | 216.00 | 176.86 | 1,523,200 |
| 2023-11-30 | 216.00 | 218.00 | 212.00 | 214.00 | 175.22 | 992,700 |
| 2023-11-29 | 206.00 | 218.00 | 204.00 | 214.00 | 175.22 | 7,580,800 |
| 2023-11-28 | 214.00 | 216.00 | 204.00 | 204.00 | 167.03 | 10,487,600 |
| 2023-11-27 | 222.00 | 224.00 | 212.00 | 212.00 | 173.58 | 5,085,000 |
| 2023-11-24 | 226.00 | 230.00 | 218.00 | 220.00 | 180.13 | 4,051,400 |
| 2023-11-23 | 226.00 | 234.00 | 218.00 | 226.00 | 185.04 | 3,984,700 |
| 2023-11-22 | 230.00 | 232.00 | 226.00 | 226.00 | 185.04 | 1,270,400 |
| 2023-11-21 | 236.00 | 236.00 | 230.00 | 230.00 | 188.32 | 2,723,900 |
| 2023-11-20 | 238.00 | 238.00 | 230.00 | 236.00 | 193.23 | 1,356,200 |
| 2023-11-17 | 240.00 | 240.00 | 236.00 | 238.00 | 194.87 | 921,000 |
| 2023-11-16 | 240.00 | 244.00 | 236.00 | 238.00 | 194.87 | 3,198,300 |
| 2023-11-15 | 240.00 | 240.00 | 234.00 | 238.00 | 194.87 | 1,178,100 |
| 2023-11-14 | 236.00 | 240.00 | 236.00 | 240.00 | 196.51 | 1,306,700 |
| 2023-11-13 | 232.00 | 242.00 | 230.00 | 236.00 | 193.23 | 1,635,100 |
| 2023-11-10 | 236.00 | 236.00 | 232.00 | 232.00 | 189.96 | 1,279,600 |
| 2023-11-09 | 238.00 | 238.00 | 234.00 | 236.00 | 193.23 | 775,800 |
| 2023-11-08 | 238.00 | 238.00 | 234.00 | 236.00 | 193.23 | 600,100 |
| 2023-11-07 | 238.00 | 240.00 | 234.00 | 238.00 | 194.87 | 1,116,800 |
| 2023-11-06 | 238.00 | 240.00 | 232.00 | 238.00 | 194.87 | 1,370,700 |
| 2023-11-03 | 234.00 | 244.00 | 234.00 | 234.00 | 191.59 | 940,600 |
| 2023-11-02 | 234.00 | 242.00 | 232.00 | 236.00 | 193.23 | 3,505,900 |
| 2023-11-01 | 238.00 | 246.00 | 224.00 | 234.00 | 191.59 | 6,512,700 |
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.