PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 260.00 | 264.00 | 254.00 | 262.00 | 202.37 | 10,215,100 |
| 2023-05-02 | 260.00 | 266.00 | 244.00 | 260.00 | 200.83 | 20,972,800 |
| 2023-04-28 | 232.00 | 260.00 | 230.00 | 256.00 | 197.74 | 33,543,600 |
| 2023-04-27 | 214.00 | 234.00 | 212.00 | 230.00 | 177.65 | 19,064,500 |
| 2023-04-26 | 210.00 | 216.00 | 210.00 | 214.00 | 165.30 | 3,950,900 |
| 2023-04-18 | 212.00 | 214.00 | 204.00 | 210.00 | 162.21 | 5,715,700 |
| 2023-04-17 | 210.00 | 214.00 | 208.00 | 212.00 | 163.75 | 5,550,600 |
| 2023-04-14 | 212.00 | 216.00 | 208.00 | 210.00 | 162.21 | 7,309,500 |
| 2023-04-13 | 212.00 | 216.00 | 210.00 | 210.00 | 162.21 | 7,129,300 |
| 2023-04-12 | 210.00 | 216.00 | 210.00 | 212.00 | 163.75 | 6,068,000 |
| 2023-04-11 | 208.00 | 218.00 | 208.00 | 210.00 | 162.21 | 7,428,700 |
| 2023-04-10 | 218.00 | 218.00 | 204.00 | 208.00 | 160.66 | 6,557,500 |
| 2023-04-06 | 216.00 | 220.00 | 212.00 | 216.00 | 166.84 | 12,406,300 |
| 2023-04-05 | 214.00 | 216.00 | 210.00 | 216.00 | 166.84 | 6,558,700 |
| 2023-04-04 | 220.00 | 220.00 | 212.00 | 214.00 | 165.30 | 7,138,900 |
| 2023-04-03 | 210.00 | 238.00 | 210.00 | 218.00 | 168.39 | 7,664,200 |
| 2023-03-31 | 190.00 | 228.00 | 190.00 | 210.00 | 162.21 | 19,139,500 |
| 2023-03-30 | 200.00 | 200.00 | 189.00 | 190.00 | 146.76 | 8,078,400 |
| 2023-03-29 | 186.00 | 197.00 | 185.00 | 197.00 | 152.17 | 14,974,800 |
| 2023-03-28 | 185.00 | 186.00 | 183.00 | 185.00 | 142.90 | 2,807,100 |
| 2023-03-27 | 181.00 | 185.00 | 178.00 | 185.00 | 142.90 | 10,347,100 |
| 2023-03-24 | 182.00 | 183.00 | 179.00 | 180.00 | 139.03 | 10,197,800 |
| 2023-03-21 | 184.00 | 185.00 | 179.00 | 182.00 | 140.58 | 7,676,700 |
| 2023-03-20 | 181.00 | 184.00 | 177.00 | 184.00 | 142.12 | 8,019,200 |
| 2023-03-17 | 178.00 | 180.00 | 175.00 | 179.00 | 138.26 | 7,381,900 |
| 2023-03-16 | 182.00 | 184.00 | 176.00 | 178.00 | 137.49 | 2,664,200 |
| 2023-03-15 | 189.00 | 190.00 | 181.00 | 182.00 | 140.58 | 4,075,800 |
| 2023-03-14 | 194.00 | 194.00 | 186.00 | 188.00 | 145.21 | 2,451,900 |
| 2023-03-13 | 200.00 | 200.00 | 192.00 | 194.00 | 149.85 | 3,748,500 |
| 2023-03-10 | 206.00 | 206.00 | 200.00 | 200.00 | 154.48 | 6,929,600 |
| 2023-03-09 | 212.00 | 212.00 | 206.00 | 206.00 | 159.12 | 4,708,000 |
| 2023-03-08 | 212.00 | 212.00 | 206.00 | 212.00 | 163.75 | 3,864,300 |
| 2023-03-07 | 212.00 | 212.00 | 208.00 | 212.00 | 163.75 | 2,425,000 |
| 2023-03-06 | 212.00 | 216.00 | 212.00 | 212.00 | 163.75 | 2,850,500 |
| 2023-03-03 | 212.00 | 216.00 | 212.00 | 212.00 | 163.75 | 5,789,500 |
| 2023-03-02 | 214.00 | 216.00 | 212.00 | 212.00 | 163.75 | 2,779,900 |
| 2023-03-01 | 212.00 | 216.00 | 210.00 | 214.00 | 165.30 | 8,732,600 |
| 2023-02-28 | 216.00 | 216.00 | 208.00 | 212.00 | 163.75 | 6,293,600 |
| 2023-02-27 | 216.00 | 220.00 | 214.00 | 214.00 | 165.30 | 5,932,700 |
| 2023-02-24 | 214.00 | 220.00 | 214.00 | 216.00 | 166.84 | 3,203,300 |
| 2023-02-23 | 218.00 | 222.00 | 214.00 | 216.00 | 166.84 | 8,775,800 |
| 2023-02-22 | 218.00 | 220.00 | 216.00 | 218.00 | 168.39 | 8,567,100 |
| 2023-02-21 | 218.00 | 230.00 | 216.00 | 218.00 | 168.39 | 7,826,400 |
| 2023-02-20 | 216.00 | 218.00 | 214.00 | 218.00 | 168.39 | 4,237,400 |
| 2023-02-17 | 214.00 | 218.00 | 214.00 | 216.00 | 166.84 | 3,092,700 |
| 2023-02-16 | 216.00 | 220.00 | 214.00 | 214.00 | 165.30 | 8,560,000 |
| 2023-02-15 | 216.00 | 220.00 | 216.00 | 216.00 | 166.84 | 6,905,800 |
| 2023-02-14 | 216.00 | 220.00 | 214.00 | 216.00 | 166.84 | 10,152,600 |
| 2023-02-13 | 220.00 | 222.00 | 214.00 | 216.00 | 166.84 | 6,396,100 |
| 2023-02-10 | 220.00 | 222.00 | 216.00 | 220.00 | 169.93 | 6,578,600 |
| 2023-02-09 | 220.00 | 222.00 | 212.00 | 220.00 | 169.93 | 12,801,300 |
| 2023-02-08 | 220.00 | 224.00 | 218.00 | 218.00 | 168.39 | 5,303,600 |
| 2023-02-07 | 220.00 | 220.00 | 216.00 | 220.00 | 169.93 | 5,941,400 |
| 2023-02-06 | 222.00 | 224.00 | 216.00 | 220.00 | 169.93 | 9,593,700 |
| 2023-02-03 | 216.00 | 220.00 | 216.00 | 220.00 | 169.93 | 5,891,600 |
| 2023-02-02 | 216.00 | 218.00 | 210.00 | 216.00 | 166.84 | 9,764,900 |
| 2023-02-01 | 216.00 | 220.00 | 214.00 | 214.00 | 165.30 | 6,535,600 |
| 2023-01-31 | 216.00 | 218.00 | 214.00 | 216.00 | 166.84 | 6,373,600 |
| 2023-01-30 | 216.00 | 220.00 | 214.00 | 216.00 | 166.84 | 9,062,900 |
| 2023-01-27 | 216.00 | 220.00 | 214.00 | 218.00 | 168.39 | 8,557,500 |
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.