PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 184.00 | 185.00 | 180.00 | 183.00 | 183.00 | 253,800 |
| 2026-07-24 | 182.00 | 184.00 | 177.00 | 184.00 | 184.00 | 390,600 |
| 2026-07-23 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | 302,500 |
| 2026-07-22 | 185.00 | 186.00 | 180.00 | 181.00 | 181.00 | 430,000 |
| 2026-07-21 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | 741,700 |
| 2026-07-20 | 180.00 | 186.00 | 178.00 | 182.00 | 182.00 | 670,000 |
| 2026-07-17 | 185.00 | 185.00 | 182.00 | 183.00 | 183.00 | 170,900 |
| 2026-07-16 | 179.00 | 188.00 | 179.00 | 184.00 | 184.00 | 772,700 |
| 2026-07-15 | 181.00 | 183.00 | 179.00 | 179.00 | 179.00 | 214,200 |
| 2026-07-14 | 177.00 | 185.00 | 177.00 | 182.00 | 182.00 | 417,900 |
| 2026-07-13 | 184.00 | 184.00 | 178.00 | 179.00 | 179.00 | 434,100 |
| 2026-07-10 | 180.00 | 186.00 | 177.00 | 184.00 | 184.00 | 677,000 |
| 2026-07-09 | 183.00 | 185.00 | 178.00 | 179.00 | 179.00 | 656,700 |
| 2026-07-08 | 177.00 | 184.00 | 176.00 | 178.00 | 178.00 | 502,300 |
| 2026-07-07 | 175.00 | 179.00 | 174.00 | 178.00 | 178.00 | 487,400 |
| 2026-07-06 | 171.00 | 179.00 | 171.00 | 175.00 | 175.00 | 577,800 |
| 2026-07-03 | 170.00 | 178.00 | 168.00 | 171.00 | 171.00 | 328,200 |
| 2026-07-02 | 168.00 | 171.00 | 166.00 | 169.00 | 169.00 | 134,300 |
| 2026-07-01 | 167.00 | 175.00 | 166.00 | 168.00 | 168.00 | 169,200 |
| 2026-06-30 | 171.00 | 171.00 | 165.00 | 167.00 | 167.00 | 177,400 |
| 2026-06-29 | 174.00 | 177.00 | 170.00 | 171.00 | 171.00 | 333,700 |
| 2026-06-26 | 180.00 | 180.00 | 173.00 | 175.00 | 175.00 | 217,500 |
| 2026-06-25 | 175.00 | 184.00 | 174.00 | 179.00 | 179.00 | 237,600 |
| 2026-06-24 | 177.00 | 181.00 | 174.00 | 174.00 | 174.00 | 311,100 |
| 2026-06-23 | 180.00 | 184.00 | 172.00 | 174.00 | 174.00 | 505,100 |
| 2026-06-22 | 190.00 | 190.00 | 179.00 | 180.00 | 180.00 | 936,300 |
| 2026-06-19 | 177.00 | 196.00 | 175.00 | 192.00 | 192.00 | 2,922,600 |
| 2026-06-18 | 178.00 | 178.00 | 173.00 | 175.00 | 175.00 | 430,700 |
| 2026-06-17 | 176.00 | 180.00 | 175.00 | 178.00 | 178.00 | 426,600 |
| 2026-06-16 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-06-15 | 175.00 | 177.00 | 173.00 | 176.00 | 176.00 | 342,200 |
| 2026-06-12 | 172.00 | 189.00 | 172.00 | 176.00 | 176.00 | 1,127,000 |
| 2026-06-11 | 170.00 | 180.00 | 163.00 | 172.00 | 172.00 | 1,984,600 |
| 2026-06-10 | 154.00 | 172.00 | 153.00 | 163.00 | 163.00 | 1,650,300 |
| 2026-06-09 | 146.00 | 159.00 | 146.00 | 154.00 | 154.00 | 907,600 |
| 2026-06-08 | 155.00 | 155.00 | 140.00 | 145.00 | 145.00 | 669,600 |
| 2026-06-05 | 160.00 | 166.00 | 151.00 | 155.00 | 155.00 | 576,000 |
| 2026-06-04 | 153.00 | 164.00 | 153.00 | 160.00 | 160.00 | 1,240,000 |
| 2026-06-03 | 175.00 | 177.00 | 165.00 | 167.00 | 167.00 | 2,610,800 |
| 2026-06-02 | 174.00 | 177.00 | 173.00 | 173.00 | 173.00 | 519,500 |
| 2026-06-01 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2026-05-29 | 175.00 | 176.00 | 173.00 | 174.00 | 174.00 | 573,200 |
| 2026-05-28 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-05-27 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-05-26 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | 421,000 |
| 2026-05-25 | 176.00 | 179.00 | 175.00 | 179.00 | 179.00 | 259,000 |
| 2026-05-22 | 177.00 | 178.00 | 173.00 | 176.00 | 176.00 | 525,900 |
| 2026-05-21 | 178.00 | 178.00 | 174.00 | 176.00 | 176.00 | 2,752,400 |
| 2026-05-20 | 178.00 | 180.00 | 176.00 | 178.00 | 178.00 | 877,800 |
| 2026-05-19 | 181.00 | 184.00 | 177.00 | 178.00 | 178.00 | 2,827,400 |
| 2026-05-18 | 186.00 | 186.00 | 179.00 | 181.00 | 181.00 | 1,998,600 |
| 2026-05-15 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2026-05-14 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2026-05-13 | 185.00 | 187.00 | 183.00 | 186.00 | 186.00 | 693,500 |
| 2026-05-12 | 187.00 | 188.00 | 184.00 | 185.00 | 185.00 | 1,149,900 |
| 2026-05-11 | 188.00 | 189.00 | 185.00 | 187.00 | 187.00 | 1,372,400 |
| 2026-05-08 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | 1,756,400 |
| 2026-05-07 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | 917,300 |
| 2026-05-06 | 190.00 | 192.00 | 188.00 | 190.00 | 190.00 | 1,626,700 |
| 2026-05-05 | 192.00 | 193.00 | 187.00 | 189.00 | 189.00 | 2,599,000 |
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.