PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 192.00 | 196.00 | 192.00 | 193.00 | 193.00 | 779,000 |
| 2026-05-01 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
| 2026-04-30 | 198.00 | 198.00 | 191.00 | 192.00 | 192.00 | 2,480,600 |
| 2026-04-29 | 196.00 | 198.00 | 194.00 | 197.00 | 197.00 | 1,212,900 |
| 2026-04-28 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | 742,000 |
| 2026-04-27 | 196.00 | 196.00 | 190.00 | 196.00 | 196.00 | 1,259,200 |
| 2026-04-24 | 199.00 | 199.00 | 194.00 | 194.00 | 194.00 | 1,437,600 |
| 2026-04-23 | 204.00 | 204.00 | 194.00 | 197.00 | 197.00 | 3,620,000 |
| 2026-04-22 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | 1,421,400 |
| 2026-04-21 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 898,500 |
| 2026-04-20 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | 2,033,600 |
| 2026-04-17 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 776,300 |
| 2026-04-16 | 199.00 | 202.00 | 198.00 | 202.00 | 202.00 | 2,231,600 |
| 2026-04-15 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | 2,768,500 |
| 2026-04-14 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | 1,516,700 |
| 2026-04-13 | 198.00 | 199.00 | 195.00 | 197.00 | 197.00 | 2,114,200 |
| 2026-04-10 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | 1,217,200 |
| 2026-04-09 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | 540,200 |
| 2026-04-08 | 196.00 | 199.00 | 195.00 | 199.00 | 199.00 | 1,795,000 |
| 2026-04-07 | 200.00 | 200.00 | 194.00 | 196.00 | 196.00 | 3,170,800 |
| 2026-04-06 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | 573,200 |
| 2026-04-02 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | 1,643,200 |
| 2026-04-01 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 2,884,500 |
| 2026-03-31 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 1,270,300 |
| 2026-03-30 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | 2,540,600 |
| 2026-03-27 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1,736,900 |
| 2026-03-26 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | 5,792,400 |
| 2026-03-25 | 210.00 | 220.00 | 210.00 | 218.00 | 208.05 | 11,028,400 |
| 2026-03-17 | 208.00 | 212.00 | 204.00 | 210.00 | 200.42 | 2,541,200 |
| 2026-03-16 | 206.00 | 210.00 | 200.00 | 208.00 | 198.51 | 1,570,600 |
| 2026-03-13 | 210.00 | 210.00 | 206.00 | 208.00 | 198.51 | 1,366,300 |
| 2026-03-12 | 208.00 | 210.00 | 206.00 | 208.00 | 198.51 | 821,400 |
| 2026-03-11 | 208.00 | 210.00 | 206.00 | 208.00 | 198.51 | 938,200 |
| 2026-03-10 | 208.00 | 210.00 | 206.00 | 208.00 | 198.51 | 1,436,300 |
| 2026-03-09 | 212.00 | 212.00 | 198.00 | 208.00 | 198.51 | 3,882,000 |
| 2026-03-06 | 212.00 | 214.00 | 206.00 | 212.00 | 202.32 | 1,971,300 |
| 2026-03-05 | 208.00 | 214.00 | 206.00 | 212.00 | 202.32 | 1,190,400 |
| 2026-03-04 | 218.00 | 218.00 | 206.00 | 208.00 | 198.51 | 4,493,900 |
| 2026-03-03 | 212.00 | 218.00 | 212.00 | 218.00 | 208.05 | 2,265,900 |
| 2026-03-02 | 220.00 | 220.00 | 212.00 | 216.00 | 206.14 | 1,948,900 |
| 2026-02-27 | 216.00 | 218.00 | 214.00 | 216.00 | 206.14 | 1,200,900 |
| 2026-02-26 | 220.00 | 222.00 | 214.00 | 216.00 | 206.14 | 2,164,700 |
| 2026-02-25 | 218.00 | 222.00 | 218.00 | 220.00 | 209.96 | 1,611,900 |
| 2026-02-24 | 220.00 | 222.00 | 218.00 | 218.00 | 208.05 | 2,527,800 |
| 2026-02-23 | 218.00 | 220.00 | 218.00 | 220.00 | 209.96 | 2,811,400 |
| 2026-02-20 | 218.00 | 220.00 | 214.00 | 218.00 | 208.05 | 1,502,100 |
| 2026-02-19 | 218.00 | 220.00 | 216.00 | 218.00 | 208.05 | 2,496,200 |
| 2026-02-18 | 216.00 | 220.00 | 214.00 | 218.00 | 208.05 | 3,997,900 |
| 2026-02-13 | 220.00 | 220.00 | 214.00 | 216.00 | 206.14 | 3,311,000 |
| 2026-02-12 | 222.00 | 222.00 | 218.00 | 218.00 | 208.05 | 1,656,400 |
| 2026-02-11 | 220.00 | 222.00 | 212.00 | 220.00 | 209.96 | 3,389,000 |
| 2026-02-10 | 216.00 | 218.00 | 216.00 | 218.00 | 208.05 | 2,089,600 |
| 2026-02-09 | 218.00 | 222.00 | 216.00 | 216.00 | 206.14 | 2,250,700 |
| 2026-02-06 | 220.00 | 222.00 | 214.00 | 218.00 | 208.05 | 1,264,300 |
| 2026-02-05 | 220.00 | 224.00 | 220.00 | 222.00 | 211.87 | 1,170,000 |
| 2026-02-04 | 220.00 | 224.00 | 218.00 | 220.00 | 209.96 | 2,034,500 |
| 2026-02-03 | 212.00 | 222.00 | 210.00 | 220.00 | 209.96 | 2,842,500 |
| 2026-02-02 | 224.00 | 224.00 | 204.00 | 212.00 | 202.32 | 4,762,400 |
| 2026-01-30 | 218.00 | 226.00 | 218.00 | 224.00 | 213.78 | 3,116,600 |
| 2026-01-29 | 220.00 | 222.00 | 188.00 | 218.00 | 208.05 | 9,473,600 |
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.