PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 210.00 | 222.00 | 210.00 | 210.00 | 200.42 | 9,911,700 |
| 2025-11-04 | 214.00 | 216.00 | 210.00 | 210.00 | 200.42 | 3,244,000 |
| 2025-11-03 | 214.00 | 216.00 | 210.00 | 212.00 | 202.32 | 1,930,700 |
| 2025-10-31 | 222.00 | 222.00 | 212.00 | 214.00 | 204.23 | 4,435,100 |
| 2025-10-30 | 208.00 | 222.00 | 206.00 | 214.00 | 204.23 | 14,468,400 |
| 2025-10-29 | 214.00 | 216.00 | 208.00 | 210.00 | 200.42 | 2,150,700 |
| 2025-10-28 | 210.00 | 218.00 | 210.00 | 214.00 | 204.23 | 8,215,000 |
| 2025-10-27 | 210.00 | 214.00 | 204.00 | 210.00 | 200.42 | 3,840,000 |
| 2025-10-24 | 218.00 | 218.00 | 208.00 | 210.00 | 200.42 | 4,650,600 |
| 2025-10-23 | 218.00 | 226.00 | 214.00 | 216.00 | 206.14 | 10,405,700 |
| 2025-10-22 | 202.00 | 246.00 | 202.00 | 214.00 | 204.23 | 43,301,900 |
| 2025-10-21 | 200.00 | 220.00 | 195.00 | 208.00 | 198.51 | 12,818,200 |
| 2025-10-20 | 200.00 | 204.00 | 196.00 | 196.00 | 187.05 | 4,988,500 |
| 2025-10-17 | 204.00 | 206.00 | 192.00 | 198.00 | 188.96 | 6,392,800 |
| 2025-10-16 | 204.00 | 210.00 | 199.00 | 204.00 | 194.69 | 10,283,200 |
| 2025-10-15 | 238.00 | 238.00 | 196.00 | 204.00 | 194.69 | 34,216,900 |
| 2025-10-14 | 192.00 | 256.00 | 189.00 | 228.00 | 217.59 | 125,218,700 |
| 2025-10-13 | 192.00 | 192.00 | 188.00 | 191.00 | 182.28 | 3,827,200 |
| 2025-10-10 | 190.00 | 197.00 | 189.00 | 191.00 | 182.28 | 3,878,900 |
| 2025-10-09 | 191.00 | 192.00 | 189.00 | 189.00 | 180.37 | 1,256,900 |
| 2025-10-08 | 191.00 | 192.00 | 189.00 | 191.00 | 182.28 | 1,206,000 |
| 2025-10-07 | 192.00 | 192.00 | 190.00 | 191.00 | 182.28 | 1,795,900 |
| 2025-10-06 | 193.00 | 194.00 | 190.00 | 192.00 | 183.24 | 2,651,800 |
| 2025-10-03 | 194.00 | 198.00 | 192.00 | 194.00 | 185.15 | 1,916,300 |
| 2025-10-02 | 197.00 | 197.00 | 192.00 | 192.00 | 183.24 | 1,932,600 |
| 2025-10-01 | 197.00 | 200.00 | 195.00 | 196.00 | 187.05 | 4,184,300 |
| 2025-09-30 | 200.00 | 202.00 | 196.00 | 197.00 | 188.01 | 5,966,100 |
| 2025-09-29 | 199.00 | 199.00 | 194.00 | 196.00 | 187.05 | 1,890,100 |
| 2025-09-26 | 196.00 | 197.00 | 193.00 | 194.00 | 185.15 | 1,952,500 |
| 2025-09-25 | 193.00 | 198.00 | 192.00 | 193.00 | 184.19 | 3,726,600 |
| 2025-09-24 | 193.00 | 194.00 | 191.00 | 192.00 | 183.24 | 2,646,500 |
| 2025-09-23 | 190.00 | 194.00 | 189.00 | 193.00 | 184.19 | 4,651,800 |
| 2025-09-22 | 191.00 | 191.00 | 189.00 | 190.00 | 181.33 | 2,140,500 |
| 2025-09-19 | 191.00 | 192.00 | 189.00 | 190.00 | 181.33 | 2,739,800 |
| 2025-09-18 | 191.00 | 192.00 | 189.00 | 190.00 | 181.33 | 2,161,500 |
| 2025-09-17 | 192.00 | 192.00 | 189.00 | 191.00 | 182.28 | 2,746,100 |
| 2025-09-16 | 193.00 | 193.00 | 190.00 | 191.00 | 182.28 | 2,917,400 |
| 2025-09-15 | 192.00 | 194.00 | 190.00 | 191.00 | 182.28 | 3,574,800 |
| 2025-09-12 | 191.00 | 192.00 | 188.00 | 190.00 | 181.33 | 1,993,500 |
| 2025-09-11 | 190.00 | 191.00 | 189.00 | 190.00 | 181.33 | 1,866,300 |
| 2025-09-10 | 189.00 | 193.00 | 188.00 | 189.00 | 180.37 | 2,381,600 |
| 2025-09-09 | 187.00 | 191.00 | 187.00 | 189.00 | 180.37 | 3,483,300 |
| 2025-09-08 | 192.00 | 193.00 | 188.00 | 188.00 | 179.42 | 4,543,100 |
| 2025-09-05 | 192.00 | 192.00 | 192.00 | 192.00 | 183.24 | 0 |
| 2025-09-04 | 195.00 | 195.00 | 190.00 | 192.00 | 183.24 | 3,772,600 |
| 2025-09-03 | 193.00 | 194.00 | 191.00 | 194.00 | 185.15 | 3,284,500 |
| 2025-09-02 | 193.00 | 194.00 | 192.00 | 193.00 | 184.19 | 1,579,900 |
| 2025-09-01 | 185.00 | 193.00 | 185.00 | 192.00 | 183.24 | 4,044,800 |
| 2025-08-29 | 196.00 | 198.00 | 191.00 | 194.00 | 185.15 | 5,743,600 |
| 2025-08-28 | 192.00 | 204.00 | 191.00 | 196.00 | 187.05 | 5,423,100 |
| 2025-08-27 | 195.00 | 197.00 | 191.00 | 193.00 | 184.19 | 5,004,700 |
| 2025-08-26 | 198.00 | 199.00 | 192.00 | 195.00 | 186.10 | 3,322,100 |
| 2025-08-25 | 197.00 | 202.00 | 194.00 | 198.00 | 188.96 | 6,822,900 |
| 2025-08-22 | 191.00 | 196.00 | 191.00 | 196.00 | 187.05 | 5,915,000 |
| 2025-08-21 | 190.00 | 191.00 | 189.00 | 190.00 | 181.33 | 3,274,700 |
| 2025-08-20 | 190.00 | 190.00 | 188.00 | 190.00 | 181.33 | 2,387,200 |
| 2025-08-19 | 189.00 | 189.00 | 187.00 | 189.00 | 180.37 | 1,893,300 |
| 2025-08-18 | 189.00 | 189.00 | 189.00 | 189.00 | 180.37 | 0 |
| 2025-08-15 | 191.00 | 191.00 | 188.00 | 189.00 | 180.37 | 997,800 |
| 2025-08-14 | 192.00 | 192.00 | 189.00 | 190.00 | 181.33 | 1,179,600 |
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.