PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 214.00 | 224.00 | 214.00 | 220.00 | 167.32 | 6,282,700 |
| 2021-11-10 | 220.00 | 222.00 | 214.00 | 214.00 | 162.76 | 6,459,200 |
| 2021-11-09 | 216.00 | 222.00 | 214.00 | 220.00 | 167.32 | 10,640,400 |
| 2021-11-08 | 220.00 | 220.00 | 216.00 | 216.00 | 164.28 | 10,678,300 |
| 2021-11-05 | 228.00 | 234.00 | 220.00 | 220.00 | 167.32 | 17,156,800 |
| 2021-11-04 | 214.00 | 230.00 | 212.00 | 228.00 | 173.41 | 17,690,900 |
| 2021-11-03 | 208.00 | 216.00 | 208.00 | 212.00 | 161.24 | 1,909,600 |
| 2021-11-02 | 214.00 | 220.00 | 206.00 | 208.00 | 158.20 | 8,999,400 |
| 2021-11-01 | 204.00 | 236.00 | 204.00 | 214.00 | 162.76 | 28,267,700 |
| 2021-10-29 | 208.00 | 210.00 | 204.00 | 204.00 | 155.15 | 9,891,600 |
| 2021-10-28 | 216.00 | 218.00 | 206.00 | 206.00 | 156.67 | 16,077,500 |
| 2021-10-27 | 220.00 | 220.00 | 216.00 | 216.00 | 164.28 | 9,205,000 |
| 2021-10-26 | 220.00 | 220.00 | 216.00 | 218.00 | 165.80 | 4,917,000 |
| 2021-10-25 | 218.00 | 222.00 | 218.00 | 218.00 | 165.80 | 5,988,200 |
| 2021-10-22 | 220.00 | 224.00 | 218.00 | 218.00 | 165.80 | 9,406,700 |
| 2021-10-21 | 228.00 | 228.00 | 216.00 | 222.00 | 168.84 | 11,252,700 |
| 2021-10-19 | 224.00 | 232.00 | 224.00 | 228.00 | 173.41 | 13,491,600 |
| 2021-10-18 | 224.00 | 226.00 | 220.00 | 224.00 | 170.36 | 9,295,800 |
| 2021-10-15 | 220.00 | 236.00 | 218.00 | 224.00 | 170.36 | 12,110,300 |
| 2021-10-14 | 228.00 | 228.00 | 216.00 | 220.00 | 167.32 | 11,044,600 |
← NewerPage 21 of 21 · 1,220 trading days
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.