PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 302.00 | 306.00 | 300.00 | 304.00 | 248.91 | 4,234,000 |
| 2023-08-03 | 292.00 | 306.00 | 292.00 | 302.00 | 247.27 | 7,542,400 |
| 2023-08-02 | 290.00 | 298.00 | 282.00 | 292.00 | 239.08 | 7,076,700 |
| 2023-08-01 | 296.00 | 308.00 | 290.00 | 290.00 | 237.44 | 6,653,500 |
| 2023-07-31 | 288.00 | 304.00 | 288.00 | 296.00 | 242.36 | 10,058,100 |
| 2023-07-28 | 310.00 | 310.00 | 280.00 | 288.00 | 235.81 | 22,490,500 |
| 2023-07-27 | 322.00 | 328.00 | 304.00 | 310.00 | 253.82 | 11,145,400 |
| 2023-07-26 | 308.00 | 324.00 | 296.00 | 320.00 | 262.01 | 20,169,400 |
| 2023-07-25 | 270.00 | 308.00 | 266.00 | 304.00 | 248.91 | 31,362,800 |
| 2023-07-24 | 268.00 | 274.00 | 266.00 | 268.00 | 219.43 | 2,830,000 |
| 2023-07-21 | 266.00 | 270.00 | 266.00 | 266.00 | 217.79 | 2,324,900 |
| 2023-07-20 | 266.00 | 272.00 | 266.00 | 268.00 | 219.43 | 3,532,900 |
| 2023-07-18 | 272.00 | 272.00 | 262.00 | 266.00 | 217.79 | 3,880,800 |
| 2023-07-17 | 274.00 | 278.00 | 268.00 | 272.00 | 222.71 | 5,152,400 |
| 2023-07-14 | 268.00 | 272.00 | 264.00 | 270.00 | 221.07 | 4,196,100 |
| 2023-07-13 | 266.00 | 272.00 | 250.00 | 264.00 | 216.16 | 8,813,700 |
| 2023-07-12 | 274.00 | 274.00 | 266.00 | 266.00 | 217.79 | 4,394,200 |
| 2023-07-11 | 272.00 | 278.00 | 270.00 | 274.00 | 224.34 | 3,952,900 |
| 2023-07-10 | 274.00 | 278.00 | 272.00 | 272.00 | 222.71 | 4,737,300 |
| 2023-07-07 | 270.00 | 276.00 | 266.00 | 272.00 | 222.71 | 5,225,600 |
| 2023-07-06 | 278.00 | 282.00 | 268.00 | 270.00 | 221.07 | 5,965,800 |
| 2023-07-05 | 260.00 | 276.00 | 260.00 | 274.00 | 224.34 | 8,128,000 |
| 2023-07-04 | 264.00 | 268.00 | 246.00 | 258.00 | 211.24 | 9,459,100 |
| 2023-07-03 | 250.00 | 266.00 | 250.00 | 264.00 | 216.16 | 6,947,200 |
| 2023-06-27 | 250.00 | 262.00 | 244.00 | 254.00 | 207.97 | 7,478,200 |
| 2023-06-26 | 276.00 | 282.00 | 250.00 | 250.00 | 204.69 | 10,161,200 |
| 2023-06-23 | 276.00 | 282.00 | 272.00 | 274.00 | 224.34 | 7,744,100 |
| 2023-06-22 | 286.00 | 288.00 | 272.00 | 276.00 | 225.98 | 9,108,000 |
| 2023-06-21 | 258.00 | 294.00 | 252.00 | 284.00 | 232.53 | 24,661,200 |
| 2023-06-20 | 258.00 | 262.00 | 254.00 | 258.00 | 211.24 | 3,973,300 |
| 2023-06-19 | 246.00 | 260.00 | 244.00 | 258.00 | 211.24 | 7,564,000 |
| 2023-06-16 | 246.00 | 252.00 | 244.00 | 246.00 | 201.42 | 4,254,100 |
| 2023-06-15 | 254.00 | 254.00 | 244.00 | 246.00 | 201.42 | 5,800,100 |
| 2023-06-14 | 250.00 | 256.00 | 250.00 | 254.00 | 207.97 | 5,323,300 |
| 2023-06-13 | 248.00 | 252.00 | 244.00 | 250.00 | 204.69 | 6,669,300 |
| 2023-06-12 | 248.00 | 256.00 | 242.00 | 248.00 | 203.06 | 9,131,800 |
| 2023-06-09 | 236.00 | 250.00 | 236.00 | 248.00 | 203.06 | 7,758,800 |
| 2023-06-08 | 238.00 | 242.00 | 232.00 | 236.00 | 193.23 | 5,076,700 |
| 2023-06-07 | 230.00 | 240.00 | 226.00 | 238.00 | 194.87 | 6,424,400 |
| 2023-06-06 | 236.00 | 242.00 | 224.00 | 230.00 | 188.32 | 9,963,100 |
| 2023-06-05 | 244.00 | 248.00 | 236.00 | 238.00 | 194.87 | 9,146,300 |
| 2023-05-31 | 230.00 | 246.00 | 228.00 | 244.00 | 199.78 | 17,603,900 |
| 2023-05-30 | 228.00 | 234.00 | 226.00 | 230.00 | 188.32 | 3,806,500 |
| 2023-05-29 | 228.00 | 230.00 | 220.00 | 230.00 | 188.32 | 5,595,200 |
| 2023-05-26 | 228.00 | 230.00 | 226.00 | 228.00 | 186.68 | 3,955,200 |
| 2023-05-25 | 230.00 | 232.00 | 222.00 | 228.00 | 186.68 | 3,744,400 |
| 2023-05-24 | 230.00 | 236.00 | 228.00 | 230.00 | 188.32 | 3,746,100 |
| 2023-05-23 | 222.00 | 232.00 | 220.00 | 230.00 | 188.32 | 5,029,900 |
| 2023-05-22 | 228.00 | 234.00 | 218.00 | 222.00 | 181.77 | 4,537,000 |
| 2023-05-19 | 230.00 | 238.00 | 230.00 | 234.00 | 180.74 | 7,493,600 |
| 2023-05-17 | 244.00 | 246.00 | 230.00 | 232.00 | 179.20 | 9,284,200 |
| 2023-05-16 | 234.00 | 242.00 | 230.00 | 242.00 | 186.92 | 13,339,300 |
| 2023-05-15 | 244.00 | 248.00 | 236.00 | 236.00 | 182.29 | 8,066,000 |
| 2023-05-12 | 244.00 | 252.00 | 240.00 | 244.00 | 188.47 | 11,183,700 |
| 2023-05-11 | 258.00 | 258.00 | 242.00 | 244.00 | 188.47 | 10,661,400 |
| 2023-05-10 | 248.00 | 260.00 | 246.00 | 254.00 | 196.19 | 11,522,000 |
| 2023-05-09 | 242.00 | 248.00 | 234.00 | 246.00 | 190.01 | 7,694,100 |
| 2023-05-08 | 250.00 | 258.00 | 236.00 | 242.00 | 186.92 | 11,535,400 |
| 2023-05-05 | 260.00 | 262.00 | 244.00 | 250.00 | 193.10 | 11,193,500 |
| 2023-05-04 | 262.00 | 266.00 | 254.00 | 262.00 | 202.37 | 11,648,600 |
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.