PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 260.00 | 266.00 | 236.00 | 236.00 | 193.23 | 9,620,000 |
| 2023-10-30 | 276.00 | 276.00 | 258.00 | 260.00 | 212.88 | 4,478,000 |
| 2023-10-27 | 302.00 | 302.00 | 264.00 | 268.00 | 219.43 | 16,677,400 |
| 2023-10-26 | 294.00 | 314.00 | 292.00 | 300.00 | 245.63 | 10,194,000 |
| 2023-10-25 | 292.00 | 292.00 | 286.00 | 290.00 | 237.44 | 981,700 |
| 2023-10-24 | 284.00 | 292.00 | 278.00 | 292.00 | 239.08 | 1,678,900 |
| 2023-10-23 | 290.00 | 290.00 | 276.00 | 284.00 | 232.53 | 1,456,200 |
| 2023-10-20 | 286.00 | 292.00 | 284.00 | 288.00 | 235.81 | 1,725,900 |
| 2023-10-19 | 288.00 | 290.00 | 276.00 | 284.00 | 232.53 | 1,428,800 |
| 2023-10-18 | 288.00 | 292.00 | 286.00 | 288.00 | 235.81 | 696,400 |
| 2023-10-17 | 288.00 | 292.00 | 284.00 | 288.00 | 235.81 | 920,600 |
| 2023-10-16 | 294.00 | 296.00 | 280.00 | 286.00 | 234.17 | 2,516,300 |
| 2023-10-13 | 290.00 | 294.00 | 288.00 | 292.00 | 239.08 | 1,169,800 |
| 2023-10-12 | 296.00 | 296.00 | 286.00 | 290.00 | 237.44 | 1,575,400 |
| 2023-10-11 | 298.00 | 300.00 | 292.00 | 292.00 | 239.08 | 2,812,100 |
| 2023-10-10 | 280.00 | 296.00 | 278.00 | 296.00 | 242.36 | 4,256,800 |
| 2023-10-09 | 280.00 | 282.00 | 276.00 | 278.00 | 227.62 | 1,187,900 |
| 2023-10-06 | 282.00 | 282.00 | 276.00 | 280.00 | 229.26 | 1,123,100 |
| 2023-10-05 | 280.00 | 284.00 | 278.00 | 282.00 | 230.89 | 740,800 |
| 2023-10-04 | 282.00 | 284.00 | 274.00 | 280.00 | 229.26 | 2,194,200 |
| 2023-10-03 | 284.00 | 288.00 | 282.00 | 282.00 | 230.89 | 1,228,500 |
| 2023-10-02 | 280.00 | 286.00 | 278.00 | 284.00 | 232.53 | 1,259,800 |
| 2023-09-29 | 280.00 | 286.00 | 278.00 | 280.00 | 229.26 | 2,153,400 |
| 2023-09-27 | 280.00 | 284.00 | 272.00 | 280.00 | 229.26 | 3,168,800 |
| 2023-09-26 | 290.00 | 292.00 | 278.00 | 280.00 | 229.26 | 10,274,000 |
| 2023-09-25 | 294.00 | 296.00 | 288.00 | 290.00 | 237.44 | 5,053,700 |
| 2023-09-22 | 304.00 | 306.00 | 292.00 | 294.00 | 240.72 | 7,826,000 |
| 2023-09-21 | 306.00 | 306.00 | 302.00 | 304.00 | 248.91 | 1,678,000 |
| 2023-09-20 | 306.00 | 308.00 | 302.00 | 306.00 | 250.54 | 2,757,000 |
| 2023-09-19 | 312.00 | 316.00 | 298.00 | 306.00 | 250.54 | 6,923,800 |
| 2023-09-18 | 314.00 | 324.00 | 310.00 | 312.00 | 255.46 | 7,555,100 |
| 2023-09-15 | 316.00 | 322.00 | 312.00 | 312.00 | 255.46 | 4,603,800 |
| 2023-09-14 | 306.00 | 316.00 | 304.00 | 314.00 | 257.09 | 4,391,100 |
| 2023-09-13 | 302.00 | 310.00 | 302.00 | 306.00 | 250.54 | 2,837,300 |
| 2023-09-12 | 308.00 | 310.00 | 298.00 | 304.00 | 248.91 | 3,366,600 |
| 2023-09-11 | 306.00 | 310.00 | 298.00 | 304.00 | 248.91 | 6,916,100 |
| 2023-09-08 | 308.00 | 310.00 | 302.00 | 306.00 | 250.54 | 1,373,100 |
| 2023-09-07 | 310.00 | 310.00 | 304.00 | 306.00 | 250.54 | 2,159,100 |
| 2023-09-06 | 312.00 | 316.00 | 306.00 | 310.00 | 253.82 | 3,822,900 |
| 2023-09-05 | 302.00 | 310.00 | 300.00 | 310.00 | 253.82 | 2,417,900 |
| 2023-09-04 | 302.00 | 306.00 | 290.00 | 302.00 | 247.27 | 2,934,600 |
| 2023-09-01 | 310.00 | 310.00 | 300.00 | 302.00 | 247.27 | 3,908,800 |
| 2023-08-31 | 310.00 | 318.00 | 292.00 | 310.00 | 253.82 | 5,375,700 |
| 2023-08-30 | 320.00 | 320.00 | 310.00 | 312.00 | 255.46 | 3,170,400 |
| 2023-08-29 | 320.00 | 322.00 | 304.00 | 318.00 | 260.37 | 7,237,400 |
| 2023-08-28 | 318.00 | 324.00 | 312.00 | 320.00 | 262.01 | 3,434,200 |
| 2023-08-25 | 320.00 | 328.00 | 318.00 | 318.00 | 260.37 | 3,159,900 |
| 2023-08-24 | 328.00 | 330.00 | 318.00 | 322.00 | 263.65 | 3,250,000 |
| 2023-08-23 | 330.00 | 344.00 | 328.00 | 328.00 | 268.56 | 6,572,000 |
| 2023-08-22 | 324.00 | 330.00 | 324.00 | 330.00 | 270.20 | 3,345,600 |
| 2023-08-21 | 322.00 | 332.00 | 316.00 | 324.00 | 265.28 | 4,681,500 |
| 2023-08-18 | 322.00 | 328.00 | 320.00 | 322.00 | 263.65 | 3,317,700 |
| 2023-08-16 | 328.00 | 332.00 | 320.00 | 322.00 | 263.65 | 4,493,100 |
| 2023-08-15 | 330.00 | 338.00 | 314.00 | 328.00 | 268.56 | 15,305,500 |
| 2023-08-14 | 320.00 | 334.00 | 318.00 | 328.00 | 268.56 | 16,894,100 |
| 2023-08-11 | 300.00 | 320.00 | 300.00 | 318.00 | 260.37 | 14,014,200 |
| 2023-08-10 | 296.00 | 308.00 | 292.00 | 300.00 | 245.63 | 4,936,700 |
| 2023-08-09 | 304.00 | 308.00 | 294.00 | 296.00 | 242.36 | 8,281,200 |
| 2023-08-08 | 312.00 | 312.00 | 304.00 | 304.00 | 248.91 | 4,742,500 |
| 2023-08-07 | 304.00 | 318.00 | 304.00 | 310.00 | 253.82 | 7,391,100 |
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.