PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 226.00 | 232.00 | 226.00 | 226.00 | 174.57 | 7,543,700 |
| 2022-11-01 | 230.00 | 234.00 | 226.00 | 226.00 | 174.57 | 10,059,800 |
| 2022-10-31 | 236.00 | 242.00 | 228.00 | 230.00 | 177.65 | 17,281,200 |
| 2022-10-28 | 222.00 | 244.00 | 220.00 | 226.00 | 174.57 | 17,545,400 |
| 2022-10-27 | 220.00 | 224.00 | 218.00 | 222.00 | 171.48 | 13,397,900 |
| 2022-10-26 | 216.00 | 224.00 | 212.00 | 220.00 | 169.93 | 11,114,300 |
| 2022-10-25 | 218.00 | 218.00 | 212.00 | 216.00 | 166.84 | 14,647,900 |
| 2022-10-24 | 212.00 | 228.00 | 210.00 | 218.00 | 168.39 | 9,903,000 |
| 2022-10-21 | 216.00 | 220.00 | 210.00 | 212.00 | 163.75 | 8,105,100 |
| 2022-10-20 | 210.00 | 220.00 | 206.00 | 216.00 | 166.84 | 14,937,100 |
| 2022-10-19 | 206.00 | 210.00 | 200.00 | 210.00 | 162.21 | 8,859,900 |
| 2022-10-18 | 216.00 | 216.00 | 204.00 | 206.00 | 159.12 | 11,480,200 |
| 2022-10-17 | 224.00 | 224.00 | 210.00 | 212.00 | 163.75 | 13,847,100 |
| 2022-10-14 | 234.00 | 238.00 | 224.00 | 224.00 | 173.02 | 15,380,500 |
| 2022-10-13 | 218.00 | 232.00 | 218.00 | 232.00 | 179.20 | 18,844,200 |
| 2022-10-12 | 224.00 | 226.00 | 214.00 | 218.00 | 168.39 | 2,607,900 |
| 2022-10-11 | 230.00 | 232.00 | 222.00 | 224.00 | 173.02 | 10,274,000 |
| 2022-10-10 | 230.00 | 232.00 | 224.00 | 230.00 | 177.65 | 2,310,700 |
| 2022-10-07 | 240.00 | 240.00 | 228.00 | 232.00 | 179.20 | 8,754,800 |
| 2022-10-06 | 242.00 | 242.00 | 234.00 | 238.00 | 183.83 | 7,972,000 |
| 2022-10-05 | 232.00 | 244.00 | 232.00 | 238.00 | 183.83 | 14,115,300 |
| 2022-10-04 | 232.00 | 232.00 | 228.00 | 232.00 | 179.20 | 7,871,700 |
| 2022-10-03 | 234.00 | 238.00 | 226.00 | 232.00 | 179.20 | 8,018,000 |
| 2022-09-30 | 226.00 | 234.00 | 212.00 | 232.00 | 179.20 | 20,034,800 |
| 2022-09-29 | 242.00 | 248.00 | 226.00 | 226.00 | 174.57 | 14,023,600 |
| 2022-09-28 | 248.00 | 248.00 | 242.00 | 242.00 | 186.92 | 8,976,500 |
| 2022-09-27 | 248.00 | 252.00 | 240.00 | 246.00 | 190.01 | 16,519,700 |
| 2022-09-26 | 252.00 | 260.00 | 248.00 | 248.00 | 191.56 | 13,018,300 |
| 2022-09-23 | 260.00 | 262.00 | 254.00 | 254.00 | 196.19 | 13,779,800 |
| 2022-09-22 | 246.00 | 258.00 | 244.00 | 258.00 | 199.28 | 13,963,600 |
| 2022-09-21 | 248.00 | 252.00 | 240.00 | 246.00 | 190.01 | 6,141,300 |
| 2022-09-20 | 242.00 | 254.00 | 240.00 | 248.00 | 191.56 | 20,755,400 |
| 2022-09-19 | 244.00 | 252.00 | 242.00 | 242.00 | 186.92 | 10,358,900 |
| 2022-09-16 | 256.00 | 256.00 | 242.00 | 244.00 | 188.47 | 12,227,700 |
| 2022-09-15 | 260.00 | 266.00 | 254.00 | 254.00 | 196.19 | 11,729,600 |
| 2022-09-14 | 258.00 | 262.00 | 252.00 | 260.00 | 200.83 | 14,978,000 |
| 2022-09-13 | 258.00 | 266.00 | 256.00 | 260.00 | 200.83 | 18,965,100 |
| 2022-09-12 | 258.00 | 260.00 | 252.00 | 258.00 | 199.28 | 15,938,000 |
| 2022-09-09 | 252.00 | 260.00 | 250.00 | 256.00 | 197.74 | 21,840,400 |
| 2022-09-08 | 256.00 | 258.00 | 248.00 | 252.00 | 194.65 | 20,499,700 |
| 2022-09-07 | 248.00 | 254.00 | 244.00 | 254.00 | 196.19 | 24,065,500 |
| 2022-09-06 | 242.00 | 246.00 | 240.00 | 246.00 | 190.01 | 7,034,800 |
| 2022-09-05 | 240.00 | 246.00 | 234.00 | 242.00 | 186.92 | 15,305,500 |
| 2022-09-02 | 248.00 | 248.00 | 238.00 | 240.00 | 185.38 | 17,121,000 |
| 2022-09-01 | 244.00 | 246.00 | 238.00 | 242.00 | 186.92 | 9,599,900 |
| 2022-08-31 | 242.00 | 246.00 | 238.00 | 242.00 | 186.92 | 9,813,400 |
| 2022-08-30 | 240.00 | 248.00 | 240.00 | 240.00 | 185.38 | 15,788,600 |
| 2022-08-29 | 246.00 | 246.00 | 232.00 | 240.00 | 185.38 | 22,077,800 |
| 2022-08-26 | 244.00 | 248.00 | 242.00 | 246.00 | 190.01 | 14,830,600 |
| 2022-08-25 | 250.00 | 250.00 | 242.00 | 242.00 | 186.92 | 9,354,700 |
| 2022-08-24 | 244.00 | 248.00 | 240.00 | 248.00 | 191.56 | 15,847,900 |
| 2022-08-23 | 248.00 | 250.00 | 238.00 | 244.00 | 188.47 | 24,466,500 |
| 2022-08-22 | 264.00 | 266.00 | 248.00 | 248.00 | 191.56 | 32,216,700 |
| 2022-08-19 | 284.00 | 292.00 | 266.00 | 266.00 | 205.46 | 45,950,400 |
| 2022-08-18 | 270.00 | 286.00 | 268.00 | 284.00 | 219.36 | 37,312,000 |
| 2022-08-16 | 266.00 | 272.00 | 264.00 | 270.00 | 208.55 | 25,807,900 |
| 2022-08-15 | 272.00 | 274.00 | 262.00 | 266.00 | 205.46 | 22,152,300 |
| 2022-08-12 | 266.00 | 270.00 | 264.00 | 268.00 | 207.01 | 15,750,300 |
| 2022-08-11 | 270.00 | 274.00 | 264.00 | 264.00 | 203.92 | 21,598,200 |
| 2022-08-10 | 260.00 | 272.00 | 256.00 | 268.00 | 207.01 | 29,060,600 |
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.