PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 168.00 | 173.00 | 168.00 | 171.00 | 130.06 | 2,721,700 |
| 2022-02-03 | 166.00 | 173.00 | 163.00 | 168.00 | 127.77 | 4,109,300 |
| 2022-02-02 | 171.00 | 174.00 | 164.00 | 166.00 | 126.25 | 3,765,200 |
| 2022-01-31 | 172.00 | 182.00 | 167.00 | 171.00 | 130.06 | 3,475,100 |
| 2022-01-28 | 172.00 | 173.00 | 160.00 | 172.00 | 130.82 | 3,572,200 |
| 2022-01-27 | 180.00 | 180.00 | 172.00 | 172.00 | 130.82 | 4,119,700 |
| 2022-01-26 | 182.00 | 198.00 | 174.00 | 178.00 | 135.38 | 15,603,900 |
| 2022-01-25 | 170.00 | 196.00 | 162.00 | 181.00 | 137.66 | 50,551,100 |
| 2022-01-24 | 147.00 | 192.00 | 142.00 | 170.00 | 129.29 | 50,046,300 |
| 2022-01-21 | 147.00 | 150.00 | 143.00 | 146.00 | 111.04 | 5,682,900 |
| 2022-01-20 | 156.00 | 156.00 | 146.00 | 147.00 | 111.80 | 6,283,800 |
| 2022-01-19 | 166.00 | 166.00 | 155.00 | 156.00 | 118.65 | 9,664,600 |
| 2022-01-18 | 168.00 | 168.00 | 163.00 | 166.00 | 126.25 | 543,400 |
| 2022-01-17 | 167.00 | 169.00 | 164.00 | 167.00 | 127.01 | 637,100 |
| 2022-01-14 | 167.00 | 168.00 | 164.00 | 167.00 | 127.01 | 541,800 |
| 2022-01-13 | 166.00 | 170.00 | 163.00 | 167.00 | 127.01 | 789,400 |
| 2022-01-12 | 165.00 | 169.00 | 157.00 | 166.00 | 126.25 | 3,684,400 |
| 2022-01-11 | 170.00 | 172.00 | 162.00 | 165.00 | 125.49 | 2,976,000 |
| 2022-01-10 | 170.00 | 174.00 | 167.00 | 170.00 | 129.29 | 4,262,500 |
| 2022-01-07 | 172.00 | 173.00 | 169.00 | 170.00 | 129.29 | 2,052,900 |
| 2022-01-06 | 182.00 | 182.00 | 170.00 | 170.00 | 129.29 | 2,386,400 |
| 2022-01-05 | 173.00 | 182.00 | 171.00 | 172.00 | 130.82 | 7,700,200 |
| 2022-01-04 | 173.00 | 174.00 | 171.00 | 173.00 | 131.58 | 2,992,900 |
| 2022-01-03 | 180.00 | 190.00 | 171.00 | 173.00 | 131.58 | 14,741,200 |
| 2021-12-30 | 173.00 | 173.00 | 168.00 | 171.00 | 130.06 | 1,386,300 |
| 2021-12-29 | 185.00 | 186.00 | 173.00 | 173.00 | 131.58 | 5,891,200 |
| 2021-12-28 | 184.00 | 188.00 | 183.00 | 185.00 | 140.70 | 1,316,800 |
| 2021-12-27 | 191.00 | 192.00 | 181.00 | 184.00 | 139.94 | 3,109,200 |
| 2021-12-24 | 193.00 | 194.00 | 191.00 | 191.00 | 145.27 | 1,031,700 |
| 2021-12-23 | 195.00 | 195.00 | 192.00 | 193.00 | 146.79 | 746,200 |
| 2021-12-22 | 194.00 | 196.00 | 192.00 | 194.00 | 147.55 | 605,800 |
| 2021-12-21 | 195.00 | 196.00 | 190.00 | 193.00 | 146.79 | 611,600 |
| 2021-12-20 | 199.00 | 199.00 | 192.00 | 195.00 | 148.31 | 1,075,400 |
| 2021-12-17 | 197.00 | 198.00 | 194.00 | 197.00 | 149.83 | 742,200 |
| 2021-12-16 | 202.00 | 204.00 | 196.00 | 197.00 | 149.83 | 1,326,000 |
| 2021-12-15 | 200.00 | 212.00 | 200.00 | 202.00 | 153.63 | 3,153,200 |
| 2021-12-14 | 204.00 | 204.00 | 196.00 | 200.00 | 152.11 | 1,472,200 |
| 2021-12-13 | 202.00 | 206.00 | 200.00 | 202.00 | 153.63 | 2,181,100 |
| 2021-12-10 | 194.00 | 210.00 | 194.00 | 202.00 | 153.63 | 11,461,900 |
| 2021-12-09 | 192.00 | 194.00 | 191.00 | 194.00 | 147.55 | 758,400 |
| 2021-12-08 | 192.00 | 192.00 | 190.00 | 192.00 | 146.03 | 1,089,400 |
| 2021-12-07 | 194.00 | 196.00 | 191.00 | 193.00 | 146.79 | 1,826,300 |
| 2021-12-06 | 197.00 | 199.00 | 192.00 | 194.00 | 147.55 | 7,442,600 |
| 2021-12-03 | 195.00 | 196.00 | 193.00 | 196.00 | 149.07 | 9,594,400 |
| 2021-12-02 | 200.00 | 200.00 | 191.00 | 196.00 | 149.07 | 11,881,800 |
| 2021-12-01 | 212.00 | 212.00 | 198.00 | 199.00 | 151.35 | 25,385,800 |
| 2021-11-30 | 212.00 | 220.00 | 210.00 | 212.00 | 161.24 | 13,419,500 |
| 2021-11-29 | 216.00 | 218.00 | 208.00 | 214.00 | 162.76 | 11,560,200 |
| 2021-11-26 | 224.00 | 224.00 | 214.00 | 216.00 | 164.28 | 16,556,100 |
| 2021-11-25 | 212.00 | 230.00 | 210.00 | 222.00 | 168.84 | 14,612,200 |
| 2021-11-24 | 212.00 | 214.00 | 208.00 | 212.00 | 161.24 | 11,402,900 |
| 2021-11-23 | 212.00 | 216.00 | 210.00 | 212.00 | 161.24 | 10,102,500 |
| 2021-11-22 | 214.00 | 220.00 | 210.00 | 212.00 | 161.24 | 16,004,800 |
| 2021-11-19 | 216.00 | 220.00 | 208.00 | 214.00 | 162.76 | 14,829,600 |
| 2021-11-18 | 220.00 | 230.00 | 214.00 | 216.00 | 164.28 | 13,236,700 |
| 2021-11-17 | 224.00 | 228.00 | 218.00 | 218.00 | 165.80 | 14,520,900 |
| 2021-11-16 | 208.00 | 230.00 | 206.00 | 222.00 | 168.84 | 30,800,300 |
| 2021-11-15 | 216.00 | 220.00 | 208.00 | 208.00 | 158.20 | 3,433,200 |
| 2021-11-12 | 222.00 | 222.00 | 216.00 | 216.00 | 164.28 | 1,640,700 |
| 2021-11-11 | 214.00 | 224.00 | 214.00 | 220.00 | 167.32 | 6,282,700 |
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.