PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 216.00 | 220.00 | 214.00 | 218.00 | 168.39 | 8,557,500 |
| 2023-01-26 | 214.00 | 218.00 | 212.00 | 214.00 | 165.30 | 7,610,600 |
| 2023-01-25 | 212.00 | 214.00 | 210.00 | 214.00 | 165.30 | 4,034,200 |
| 2023-01-24 | 214.00 | 216.00 | 210.00 | 212.00 | 163.75 | 7,015,000 |
| 2023-01-20 | 216.00 | 216.00 | 210.00 | 214.00 | 165.30 | 10,149,300 |
| 2023-01-19 | 214.00 | 216.00 | 210.00 | 216.00 | 166.84 | 5,409,400 |
| 2023-01-18 | 214.00 | 216.00 | 212.00 | 212.00 | 163.75 | 3,684,200 |
| 2023-01-17 | 210.00 | 216.00 | 208.00 | 212.00 | 163.75 | 8,046,100 |
| 2023-01-16 | 212.00 | 214.00 | 208.00 | 210.00 | 162.21 | 4,119,300 |
| 2023-01-13 | 216.00 | 220.00 | 208.00 | 212.00 | 163.75 | 4,374,000 |
| 2023-01-12 | 204.00 | 220.00 | 204.00 | 216.00 | 166.84 | 7,166,500 |
| 2023-01-11 | 202.00 | 206.00 | 200.00 | 206.00 | 159.12 | 4,728,800 |
| 2023-01-10 | 204.00 | 206.00 | 200.00 | 202.00 | 156.03 | 8,530,700 |
| 2023-01-09 | 210.00 | 214.00 | 202.00 | 204.00 | 157.57 | 10,288,600 |
| 2023-01-06 | 210.00 | 212.00 | 206.00 | 208.00 | 160.66 | 3,206,400 |
| 2023-01-05 | 216.00 | 216.00 | 206.00 | 210.00 | 162.21 | 5,365,200 |
| 2023-01-04 | 220.00 | 222.00 | 216.00 | 216.00 | 166.84 | 5,040,200 |
| 2023-01-03 | 218.00 | 222.00 | 216.00 | 220.00 | 169.93 | 9,702,000 |
| 2023-01-02 | 218.00 | 220.00 | 216.00 | 218.00 | 168.39 | 7,879,000 |
| 2022-12-30 | 222.00 | 224.00 | 218.00 | 218.00 | 168.39 | 7,870,200 |
| 2022-12-29 | 220.00 | 224.00 | 214.00 | 222.00 | 171.48 | 12,363,400 |
| 2022-12-28 | 224.00 | 226.00 | 218.00 | 220.00 | 169.93 | 9,131,300 |
| 2022-12-27 | 220.00 | 226.00 | 218.00 | 224.00 | 173.02 | 8,756,400 |
| 2022-12-26 | 226.00 | 226.00 | 220.00 | 220.00 | 169.93 | 8,956,400 |
| 2022-12-23 | 220.00 | 228.00 | 218.00 | 224.00 | 173.02 | 12,487,400 |
| 2022-12-22 | 212.00 | 218.00 | 212.00 | 218.00 | 168.39 | 13,257,900 |
| 2022-12-21 | 216.00 | 216.00 | 212.00 | 212.00 | 163.75 | 8,732,700 |
| 2022-12-20 | 214.00 | 216.00 | 210.00 | 214.00 | 165.30 | 4,889,900 |
| 2022-12-19 | 216.00 | 220.00 | 214.00 | 214.00 | 165.30 | 4,965,500 |
| 2022-12-16 | 216.00 | 218.00 | 212.00 | 216.00 | 166.84 | 5,927,800 |
| 2022-12-15 | 218.00 | 220.00 | 214.00 | 216.00 | 166.84 | 6,920,100 |
| 2022-12-14 | 222.00 | 222.00 | 212.00 | 218.00 | 168.39 | 1,972,700 |
| 2022-12-13 | 220.00 | 232.00 | 216.00 | 222.00 | 171.48 | 17,961,800 |
| 2022-12-12 | 226.00 | 226.00 | 214.00 | 220.00 | 169.93 | 5,382,500 |
| 2022-12-09 | 234.00 | 234.00 | 218.00 | 226.00 | 174.57 | 5,800,600 |
| 2022-12-08 | 232.00 | 238.00 | 226.00 | 232.00 | 179.20 | 11,185,000 |
| 2022-12-07 | 242.00 | 248.00 | 230.00 | 232.00 | 179.20 | 6,484,500 |
| 2022-12-06 | 236.00 | 246.00 | 230.00 | 242.00 | 186.92 | 13,860,400 |
| 2022-12-05 | 242.00 | 242.00 | 236.00 | 236.00 | 182.29 | 5,639,300 |
| 2022-12-02 | 244.00 | 244.00 | 234.00 | 242.00 | 186.92 | 6,505,100 |
| 2022-12-01 | 244.00 | 244.00 | 238.00 | 244.00 | 188.47 | 6,524,200 |
| 2022-11-30 | 244.00 | 248.00 | 242.00 | 244.00 | 188.47 | 8,485,500 |
| 2022-11-29 | 238.00 | 244.00 | 236.00 | 244.00 | 188.47 | 7,560,100 |
| 2022-11-28 | 248.00 | 248.00 | 236.00 | 240.00 | 185.38 | 8,047,100 |
| 2022-11-25 | 246.00 | 248.00 | 242.00 | 246.00 | 190.01 | 12,597,600 |
| 2022-11-24 | 242.00 | 254.00 | 242.00 | 246.00 | 190.01 | 8,187,700 |
| 2022-11-23 | 244.00 | 244.00 | 224.00 | 242.00 | 186.92 | 13,415,400 |
| 2022-11-22 | 246.00 | 248.00 | 240.00 | 240.00 | 185.38 | 11,555,000 |
| 2022-11-21 | 246.00 | 250.00 | 242.00 | 244.00 | 188.47 | 12,615,800 |
| 2022-11-18 | 248.00 | 250.00 | 236.00 | 246.00 | 190.01 | 7,245,800 |
| 2022-11-17 | 246.00 | 250.00 | 246.00 | 248.00 | 191.56 | 5,594,300 |
| 2022-11-16 | 250.00 | 252.00 | 242.00 | 246.00 | 190.01 | 9,393,300 |
| 2022-11-15 | 238.00 | 248.00 | 238.00 | 248.00 | 191.56 | 9,832,600 |
| 2022-11-14 | 232.00 | 242.00 | 230.00 | 238.00 | 183.83 | 9,758,500 |
| 2022-11-11 | 230.00 | 240.00 | 230.00 | 230.00 | 177.65 | 7,446,100 |
| 2022-11-10 | 242.00 | 242.00 | 224.00 | 228.00 | 176.11 | 7,822,800 |
| 2022-11-09 | 238.00 | 248.00 | 238.00 | 240.00 | 185.38 | 9,231,100 |
| 2022-11-08 | 242.00 | 244.00 | 234.00 | 236.00 | 182.29 | 8,200,700 |
| 2022-11-07 | 228.00 | 240.00 | 228.00 | 240.00 | 185.38 | 9,334,600 |
| 2022-11-04 | 230.00 | 234.00 | 226.00 | 226.00 | 174.57 | 6,832,700 |
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.