PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 197.00 | 222.00 | 196.00 | 206.00 | 156.67 | 35,066,400 |
| 2022-05-11 | 194.00 | 206.00 | 188.00 | 196.00 | 149.07 | 21,404,300 |
| 2022-05-10 | 216.00 | 218.00 | 202.00 | 202.00 | 153.63 | 4,898,400 |
| 2022-05-09 | 187.00 | 228.00 | 187.00 | 216.00 | 164.28 | 46,193,600 |
| 2022-04-28 | 180.00 | 193.00 | 180.00 | 187.00 | 142.22 | 22,149,600 |
| 2022-04-27 | 172.00 | 180.00 | 171.00 | 175.00 | 133.10 | 11,753,200 |
| 2022-04-26 | 177.00 | 181.00 | 171.00 | 171.00 | 130.06 | 9,532,600 |
| 2022-04-25 | 170.00 | 186.00 | 170.00 | 177.00 | 134.62 | 11,362,500 |
| 2022-04-22 | 182.00 | 183.00 | 175.00 | 177.00 | 134.62 | 11,773,700 |
| 2022-04-21 | 184.00 | 184.00 | 175.00 | 182.00 | 138.42 | 14,590,700 |
| 2022-04-20 | 189.00 | 191.00 | 183.00 | 184.00 | 139.94 | 13,202,300 |
| 2022-04-19 | 191.00 | 212.00 | 188.00 | 189.00 | 143.75 | 33,234,200 |
| 2022-04-18 | 192.00 | 198.00 | 190.00 | 191.00 | 145.27 | 10,562,700 |
| 2022-04-14 | 191.00 | 195.00 | 183.00 | 193.00 | 146.79 | 15,861,900 |
| 2022-04-13 | 194.00 | 197.00 | 191.00 | 191.00 | 145.27 | 11,135,700 |
| 2022-04-12 | 190.00 | 197.00 | 190.00 | 193.00 | 146.79 | 13,214,000 |
| 2022-04-11 | 199.00 | 202.00 | 188.00 | 190.00 | 144.51 | 13,774,400 |
| 2022-04-08 | 206.00 | 206.00 | 197.00 | 199.00 | 151.35 | 11,773,800 |
| 2022-04-07 | 210.00 | 210.00 | 206.00 | 206.00 | 156.67 | 6,982,300 |
| 2022-04-06 | 212.00 | 214.00 | 206.00 | 208.00 | 158.20 | 14,740,800 |
| 2022-04-05 | 214.00 | 214.00 | 208.00 | 212.00 | 161.24 | 14,083,100 |
| 2022-04-04 | 216.00 | 218.00 | 204.00 | 214.00 | 162.76 | 13,335,400 |
| 2022-04-01 | 216.00 | 220.00 | 212.00 | 216.00 | 164.28 | 12,155,700 |
| 2022-03-31 | 214.00 | 218.00 | 214.00 | 214.00 | 162.76 | 10,800,300 |
| 2022-03-30 | 216.00 | 220.00 | 212.00 | 214.00 | 162.76 | 13,316,500 |
| 2022-03-29 | 220.00 | 226.00 | 216.00 | 216.00 | 164.28 | 20,591,800 |
| 2022-03-28 | 220.00 | 224.00 | 218.00 | 218.00 | 165.80 | 15,623,100 |
| 2022-03-25 | 234.00 | 236.00 | 216.00 | 220.00 | 167.32 | 17,697,200 |
| 2022-03-24 | 230.00 | 248.00 | 230.00 | 232.00 | 176.45 | 35,635,400 |
| 2022-03-23 | 218.00 | 240.00 | 216.00 | 230.00 | 174.93 | 23,420,700 |
| 2022-03-22 | 220.00 | 220.00 | 212.00 | 218.00 | 165.80 | 9,092,200 |
| 2022-03-21 | 218.00 | 222.00 | 214.00 | 216.00 | 164.28 | 12,223,100 |
| 2022-03-18 | 210.00 | 220.00 | 210.00 | 218.00 | 165.80 | 11,622,700 |
| 2022-03-17 | 212.00 | 214.00 | 210.00 | 212.00 | 161.24 | 9,582,400 |
| 2022-03-16 | 212.00 | 216.00 | 212.00 | 212.00 | 161.24 | 9,258,500 |
| 2022-03-15 | 222.00 | 222.00 | 208.00 | 212.00 | 161.24 | 15,362,800 |
| 2022-03-14 | 218.00 | 226.00 | 216.00 | 220.00 | 167.32 | 12,204,100 |
| 2022-03-11 | 216.00 | 228.00 | 214.00 | 216.00 | 164.28 | 18,111,300 |
| 2022-03-10 | 216.00 | 222.00 | 214.00 | 216.00 | 164.28 | 11,701,200 |
| 2022-03-09 | 224.00 | 226.00 | 214.00 | 216.00 | 164.28 | 14,241,400 |
| 2022-03-08 | 220.00 | 232.00 | 216.00 | 222.00 | 168.84 | 20,923,300 |
| 2022-03-07 | 218.00 | 238.00 | 210.00 | 220.00 | 167.32 | 34,308,100 |
| 2022-03-04 | 214.00 | 234.00 | 208.00 | 218.00 | 165.80 | 26,584,500 |
| 2022-03-02 | 230.00 | 248.00 | 214.00 | 218.00 | 165.80 | 25,959,800 |
| 2022-03-01 | 242.00 | 248.00 | 230.00 | 230.00 | 174.93 | 20,366,600 |
| 2022-02-25 | 236.00 | 264.00 | 236.00 | 242.00 | 184.06 | 58,689,200 |
| 2022-02-24 | 270.00 | 274.00 | 252.00 | 252.00 | 191.66 | 14,661,400 |
| 2022-02-23 | 226.00 | 274.00 | 214.00 | 270.00 | 205.35 | 109,497,200 |
| 2022-02-22 | 246.00 | 248.00 | 226.00 | 226.00 | 171.89 | 20,857,000 |
| 2022-02-21 | 218.00 | 248.00 | 212.00 | 242.00 | 184.06 | 33,994,900 |
| 2022-02-18 | 208.00 | 234.00 | 208.00 | 216.00 | 164.28 | 10,111,400 |
| 2022-02-17 | 232.00 | 248.00 | 222.00 | 222.00 | 168.84 | 21,850,300 |
| 2022-02-16 | 250.00 | 252.00 | 232.00 | 232.00 | 176.45 | 36,769,700 |
| 2022-02-15 | 189.00 | 254.00 | 188.00 | 248.00 | 188.62 | 110,310,100 |
| 2022-02-14 | 175.00 | 192.00 | 173.00 | 189.00 | 143.75 | 13,490,200 |
| 2022-02-11 | 174.00 | 180.00 | 170.00 | 174.00 | 132.34 | 4,833,500 |
| 2022-02-10 | 170.00 | 175.00 | 168.00 | 173.00 | 131.58 | 3,266,900 |
| 2022-02-09 | 169.00 | 170.00 | 165.00 | 169.00 | 128.53 | 2,043,200 |
| 2022-02-08 | 171.00 | 171.00 | 168.00 | 169.00 | 128.53 | 1,396,100 |
| 2022-02-07 | 171.00 | 175.00 | 169.00 | 171.00 | 130.06 | 799,700 |
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.