PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 244.00 | 248.00 | 208.00 | 220.00 | 209.96 | 21,347,000 |
| 2026-01-27 | 246.00 | 248.00 | 240.00 | 244.00 | 232.86 | 2,851,500 |
| 2026-01-26 | 244.00 | 252.00 | 244.00 | 246.00 | 234.77 | 3,853,400 |
| 2026-01-23 | 242.00 | 246.00 | 240.00 | 246.00 | 234.77 | 3,179,400 |
| 2026-01-22 | 248.00 | 248.00 | 242.00 | 242.00 | 230.95 | 3,001,200 |
| 2026-01-21 | 248.00 | 248.00 | 240.00 | 244.00 | 232.86 | 4,726,200 |
| 2026-01-20 | 250.00 | 250.00 | 246.00 | 246.00 | 234.77 | 2,425,900 |
| 2026-01-19 | 250.00 | 250.00 | 246.00 | 248.00 | 236.68 | 2,394,300 |
| 2026-01-16 | 250.00 | 250.00 | 250.00 | 250.00 | 238.59 | 0 |
| 2026-01-15 | 256.00 | 256.00 | 250.00 | 250.00 | 238.59 | 1,750,200 |
| 2026-01-14 | 246.00 | 254.00 | 246.00 | 254.00 | 242.41 | 1,879,400 |
| 2026-01-13 | 252.00 | 256.00 | 246.00 | 246.00 | 234.77 | 3,956,100 |
| 2026-01-12 | 258.00 | 262.00 | 250.00 | 252.00 | 240.50 | 7,678,100 |
| 2026-01-09 | 258.00 | 264.00 | 256.00 | 256.00 | 244.32 | 3,529,400 |
| 2026-01-08 | 254.00 | 260.00 | 252.00 | 258.00 | 246.22 | 4,872,100 |
| 2026-01-07 | 266.00 | 266.00 | 250.00 | 254.00 | 242.41 | 12,591,400 |
| 2026-01-06 | 278.00 | 278.00 | 260.00 | 266.00 | 253.86 | 12,882,700 |
| 2026-01-05 | 274.00 | 276.00 | 262.00 | 274.00 | 261.49 | 26,831,300 |
| 2026-01-02 | 242.00 | 282.00 | 240.00 | 268.00 | 255.77 | 38,470,400 |
| 2026-01-01 | 242.00 | 242.00 | 242.00 | 242.00 | 230.95 | 0 |
| 2025-12-31 | 242.00 | 242.00 | 242.00 | 242.00 | 230.95 | 0 |
| 2025-12-30 | 240.00 | 244.00 | 234.00 | 242.00 | 230.95 | 5,288,100 |
| 2025-12-29 | 230.00 | 244.00 | 230.00 | 240.00 | 229.05 | 9,034,400 |
| 2025-12-26 | 228.00 | 228.00 | 228.00 | 228.00 | 217.59 | 0 |
| 2025-12-25 | 228.00 | 228.00 | 228.00 | 228.00 | 217.59 | 0 |
| 2025-12-24 | 232.00 | 234.00 | 224.00 | 228.00 | 217.59 | 6,103,000 |
| 2025-12-23 | 232.00 | 234.00 | 228.00 | 232.00 | 221.41 | 2,623,300 |
| 2025-12-22 | 240.00 | 240.00 | 228.00 | 230.00 | 219.50 | 6,251,900 |
| 2025-12-19 | 244.00 | 246.00 | 236.00 | 238.00 | 227.14 | 4,883,100 |
| 2025-12-18 | 244.00 | 256.00 | 236.00 | 242.00 | 230.95 | 19,784,700 |
| 2025-12-17 | 242.00 | 254.00 | 234.00 | 242.00 | 230.95 | 21,317,600 |
| 2025-12-16 | 228.00 | 236.00 | 224.00 | 230.00 | 219.50 | 8,260,200 |
| 2025-12-15 | 226.00 | 228.00 | 222.00 | 224.00 | 213.78 | 2,198,800 |
| 2025-12-12 | 226.00 | 230.00 | 222.00 | 222.00 | 211.87 | 4,212,100 |
| 2025-12-11 | 228.00 | 232.00 | 224.00 | 226.00 | 215.68 | 3,776,200 |
| 2025-12-10 | 224.00 | 230.00 | 222.00 | 224.00 | 213.78 | 5,847,300 |
| 2025-12-09 | 226.00 | 230.00 | 222.00 | 224.00 | 213.78 | 2,423,700 |
| 2025-12-08 | 232.00 | 234.00 | 214.00 | 224.00 | 213.78 | 9,552,700 |
| 2025-12-05 | 220.00 | 240.00 | 218.00 | 228.00 | 217.59 | 9,656,600 |
| 2025-12-04 | 224.00 | 226.00 | 216.00 | 220.00 | 209.96 | 5,801,200 |
| 2025-12-03 | 238.00 | 238.00 | 224.00 | 226.00 | 215.68 | 11,091,700 |
| 2025-12-02 | 234.00 | 240.00 | 228.00 | 238.00 | 227.14 | 9,787,800 |
| 2025-12-01 | 236.00 | 240.00 | 230.00 | 234.00 | 223.32 | 2,974,100 |
| 2025-11-28 | 236.00 | 244.00 | 234.00 | 238.00 | 227.14 | 4,199,700 |
| 2025-11-27 | 236.00 | 238.00 | 230.00 | 238.00 | 227.14 | 3,945,100 |
| 2025-11-26 | 244.00 | 246.00 | 232.00 | 236.00 | 225.23 | 7,688,300 |
| 2025-11-25 | 224.00 | 258.00 | 222.00 | 244.00 | 232.86 | 35,476,900 |
| 2025-11-24 | 216.00 | 230.00 | 216.00 | 222.00 | 211.87 | 8,128,600 |
| 2025-11-21 | 214.00 | 216.00 | 200.00 | 212.00 | 202.32 | 6,475,600 |
| 2025-11-20 | 212.00 | 220.00 | 210.00 | 212.00 | 202.32 | 4,046,700 |
| 2025-11-19 | 216.00 | 216.00 | 210.00 | 210.00 | 200.42 | 2,808,300 |
| 2025-11-18 | 218.00 | 218.00 | 214.00 | 216.00 | 206.14 | 1,736,900 |
| 2025-11-17 | 218.00 | 220.00 | 214.00 | 218.00 | 208.05 | 3,955,300 |
| 2025-11-14 | 230.00 | 232.00 | 218.00 | 218.00 | 208.05 | 7,258,100 |
| 2025-11-13 | 216.00 | 236.00 | 214.00 | 224.00 | 213.78 | 22,192,900 |
| 2025-11-12 | 210.00 | 224.00 | 210.00 | 214.00 | 204.23 | 7,476,500 |
| 2025-11-11 | 208.00 | 210.00 | 204.00 | 208.00 | 198.51 | 2,606,900 |
| 2025-11-10 | 208.00 | 210.00 | 204.00 | 208.00 | 198.51 | 1,852,100 |
| 2025-11-07 | 212.00 | 214.00 | 206.00 | 208.00 | 198.51 | 3,335,600 |
| 2025-11-06 | 210.00 | 214.00 | 210.00 | 212.00 | 202.32 | 1,222,900 |
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.