PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 268.00 | 270.00 | 260.00 | 262.00 | 202.37 | 25,318,400 |
| 2022-08-08 | 280.00 | 292.00 | 262.00 | 268.00 | 207.01 | 47,532,000 |
| 2022-08-05 | 278.00 | 284.00 | 274.00 | 278.00 | 214.73 | 27,024,600 |
| 2022-08-04 | 272.00 | 286.00 | 270.00 | 276.00 | 213.19 | 37,157,500 |
| 2022-08-03 | 280.00 | 292.00 | 270.00 | 274.00 | 211.64 | 50,637,500 |
| 2022-08-02 | 290.00 | 298.00 | 272.00 | 278.00 | 214.73 | 66,105,800 |
| 2022-08-01 | 238.00 | 290.00 | 236.00 | 290.00 | 224.00 | 119,276,900 |
| 2022-07-29 | 246.00 | 248.00 | 234.00 | 236.00 | 182.29 | 18,940,300 |
| 2022-07-28 | 228.00 | 246.00 | 224.00 | 242.00 | 186.92 | 40,545,300 |
| 2022-07-27 | 244.00 | 248.00 | 228.00 | 228.00 | 176.11 | 27,510,700 |
| 2022-07-26 | 258.00 | 260.00 | 242.00 | 244.00 | 188.47 | 30,758,900 |
| 2022-07-25 | 244.00 | 256.00 | 242.00 | 256.00 | 197.74 | 29,591,000 |
| 2022-07-22 | 256.00 | 256.00 | 244.00 | 244.00 | 188.47 | 20,092,000 |
| 2022-07-21 | 258.00 | 262.00 | 244.00 | 254.00 | 196.19 | 33,841,500 |
| 2022-07-20 | 242.00 | 258.00 | 240.00 | 258.00 | 199.28 | 41,391,900 |
| 2022-07-19 | 250.00 | 252.00 | 232.00 | 240.00 | 185.38 | 31,929,200 |
| 2022-07-18 | 228.00 | 248.00 | 224.00 | 248.00 | 191.56 | 41,995,000 |
| 2022-07-15 | 222.00 | 232.00 | 218.00 | 224.00 | 173.02 | 39,419,300 |
| 2022-07-14 | 222.00 | 224.00 | 212.00 | 222.00 | 171.48 | 26,274,700 |
| 2022-07-13 | 230.00 | 240.00 | 222.00 | 224.00 | 173.02 | 31,340,100 |
| 2022-07-12 | 226.00 | 232.00 | 220.00 | 230.00 | 177.65 | 38,276,100 |
| 2022-07-11 | 210.00 | 226.00 | 206.00 | 226.00 | 174.57 | 40,830,300 |
| 2022-07-08 | 218.00 | 220.00 | 212.00 | 212.00 | 163.75 | 31,749,100 |
| 2022-07-07 | 204.00 | 218.00 | 202.00 | 216.00 | 166.84 | 39,898,800 |
| 2022-07-06 | 202.00 | 204.00 | 196.00 | 202.00 | 156.03 | 20,231,100 |
| 2022-07-05 | 192.00 | 208.00 | 192.00 | 200.00 | 154.48 | 27,606,600 |
| 2022-07-04 | 199.00 | 202.00 | 186.00 | 192.00 | 148.30 | 15,759,400 |
| 2022-07-01 | 208.00 | 210.00 | 198.00 | 199.00 | 153.71 | 19,774,400 |
| 2022-06-30 | 228.00 | 232.00 | 212.00 | 212.00 | 163.75 | 29,088,600 |
| 2022-06-29 | 240.00 | 242.00 | 226.00 | 226.00 | 174.57 | 21,472,100 |
| 2022-06-28 | 246.00 | 250.00 | 236.00 | 240.00 | 185.38 | 20,550,400 |
| 2022-06-27 | 224.00 | 246.00 | 224.00 | 246.00 | 190.01 | 33,816,000 |
| 2022-06-24 | 222.00 | 230.00 | 222.00 | 224.00 | 173.02 | 23,328,500 |
| 2022-06-23 | 234.00 | 238.00 | 220.00 | 222.00 | 171.48 | 17,782,300 |
| 2022-06-22 | 238.00 | 240.00 | 228.00 | 234.00 | 180.74 | 26,526,000 |
| 2022-06-21 | 228.00 | 246.00 | 228.00 | 236.00 | 182.29 | 32,466,000 |
| 2022-06-20 | 240.00 | 240.00 | 224.00 | 228.00 | 176.11 | 22,934,600 |
| 2022-06-17 | 228.00 | 246.00 | 228.00 | 238.00 | 183.83 | 28,521,500 |
| 2022-06-16 | 244.00 | 258.00 | 232.00 | 234.00 | 180.74 | 43,236,200 |
| 2022-06-15 | 260.00 | 262.00 | 242.00 | 244.00 | 188.47 | 22,824,000 |
| 2022-06-14 | 254.00 | 276.00 | 254.00 | 260.00 | 200.83 | 31,387,500 |
| 2022-06-13 | 278.00 | 278.00 | 256.00 | 260.00 | 197.75 | 25,328,700 |
| 2022-06-10 | 280.00 | 288.00 | 266.00 | 270.00 | 205.35 | 28,279,200 |
| 2022-06-09 | 302.00 | 302.00 | 280.00 | 280.00 | 212.96 | 41,615,500 |
| 2022-06-08 | 286.00 | 302.00 | 274.00 | 296.00 | 225.13 | 58,279,800 |
| 2022-06-07 | 302.00 | 318.00 | 280.00 | 284.00 | 216.00 | 60,407,800 |
| 2022-06-06 | 300.00 | 324.00 | 288.00 | 298.00 | 226.65 | 54,320,400 |
| 2022-06-03 | 330.00 | 362.00 | 304.00 | 306.00 | 232.73 | 130,442,700 |
| 2022-06-02 | 290.00 | 342.00 | 282.00 | 326.00 | 247.94 | 185,955,100 |
| 2022-05-31 | 244.00 | 298.00 | 244.00 | 286.00 | 217.52 | 127,330,300 |
| 2022-05-30 | 258.00 | 262.00 | 240.00 | 244.00 | 185.58 | 44,736,000 |
| 2022-05-27 | 254.00 | 302.00 | 252.00 | 258.00 | 196.22 | 187,880,000 |
| 2022-05-25 | 232.00 | 254.00 | 228.00 | 252.00 | 191.66 | 53,241,100 |
| 2022-05-24 | 224.00 | 232.00 | 220.00 | 232.00 | 176.45 | 17,200,300 |
| 2022-05-23 | 234.00 | 238.00 | 222.00 | 224.00 | 170.36 | 14,130,600 |
| 2022-05-20 | 224.00 | 232.00 | 214.00 | 232.00 | 176.45 | 18,948,600 |
| 2022-05-19 | 220.00 | 238.00 | 216.00 | 218.00 | 165.80 | 21,409,200 |
| 2022-05-18 | 240.00 | 248.00 | 226.00 | 228.00 | 173.41 | 29,737,200 |
| 2022-05-17 | 220.00 | 238.00 | 216.00 | 238.00 | 181.01 | 34,944,000 |
| 2022-05-13 | 208.00 | 232.00 | 202.00 | 216.00 | 164.28 | 41,037,100 |
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.