PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 190.00 | 192.00 | 189.00 | 191.00 | 182.28 | 1,211,600 |
| 2025-08-12 | 190.00 | 190.00 | 187.00 | 190.00 | 181.33 | 543,500 |
| 2025-08-11 | 187.00 | 190.00 | 187.00 | 189.00 | 180.37 | 560,200 |
| 2025-08-08 | 188.00 | 188.00 | 185.00 | 187.00 | 178.46 | 829,700 |
| 2025-08-07 | 189.00 | 190.00 | 186.00 | 188.00 | 179.42 | 1,896,500 |
| 2025-08-06 | 190.00 | 190.00 | 188.00 | 189.00 | 180.37 | 1,086,400 |
| 2025-08-05 | 189.00 | 190.00 | 187.00 | 190.00 | 181.33 | 858,400 |
| 2025-08-04 | 187.00 | 190.00 | 186.00 | 187.00 | 178.46 | 2,090,500 |
| 2025-08-01 | 186.00 | 188.00 | 185.00 | 187.00 | 178.46 | 745,200 |
| 2025-07-31 | 189.00 | 189.00 | 186.00 | 187.00 | 178.46 | 1,591,400 |
| 2025-07-30 | 188.00 | 189.00 | 188.00 | 189.00 | 180.37 | 1,054,500 |
| 2025-07-29 | 192.00 | 192.00 | 187.00 | 188.00 | 179.42 | 2,694,400 |
| 2025-07-28 | 191.00 | 192.00 | 190.00 | 191.00 | 182.28 | 446,600 |
| 2025-07-25 | 192.00 | 192.00 | 190.00 | 191.00 | 182.28 | 491,300 |
| 2025-07-24 | 192.00 | 192.00 | 191.00 | 192.00 | 183.24 | 380,200 |
| 2025-07-23 | 190.00 | 193.00 | 190.00 | 192.00 | 183.24 | 1,001,900 |
| 2025-07-22 | 191.00 | 194.00 | 190.00 | 190.00 | 181.33 | 1,817,000 |
| 2025-07-21 | 193.00 | 193.00 | 190.00 | 192.00 | 183.24 | 1,102,800 |
| 2025-07-18 | 191.00 | 193.00 | 190.00 | 192.00 | 183.24 | 861,700 |
| 2025-07-17 | 190.00 | 191.00 | 189.00 | 190.00 | 181.33 | 571,100 |
| 2025-07-16 | 188.00 | 190.00 | 188.00 | 190.00 | 181.33 | 308,200 |
| 2025-07-15 | 190.00 | 191.00 | 188.00 | 188.00 | 179.42 | 714,500 |
| 2025-07-14 | 192.00 | 192.00 | 189.00 | 189.00 | 180.37 | 1,022,000 |
| 2025-07-11 | 189.00 | 192.00 | 189.00 | 192.00 | 183.24 | 747,800 |
| 2025-07-10 | 187.00 | 189.00 | 186.00 | 189.00 | 180.37 | 1,452,700 |
| 2025-07-09 | 186.00 | 188.00 | 184.00 | 187.00 | 178.46 | 706,800 |
| 2025-07-08 | 186.00 | 188.00 | 185.00 | 186.00 | 177.51 | 748,200 |
| 2025-07-07 | 188.00 | 188.00 | 186.00 | 186.00 | 177.51 | 510,600 |
| 2025-07-04 | 187.00 | 188.00 | 186.00 | 188.00 | 179.42 | 5,185,500 |
| 2025-07-03 | 186.00 | 189.00 | 186.00 | 186.00 | 177.51 | 7,245,400 |
| 2025-07-02 | 187.00 | 188.00 | 185.00 | 186.00 | 177.51 | 5,733,400 |
| 2025-07-01 | 187.00 | 188.00 | 186.00 | 187.00 | 178.46 | 6,537,300 |
| 2025-06-30 | 188.00 | 190.00 | 187.00 | 187.00 | 178.46 | 5,998,200 |
| 2025-06-26 | 188.00 | 189.00 | 185.00 | 188.00 | 179.42 | 9,448,000 |
| 2025-06-25 | 193.00 | 195.00 | 186.00 | 189.00 | 180.37 | 13,603,300 |
| 2025-06-24 | 194.00 | 195.00 | 192.00 | 192.00 | 183.24 | 7,289,300 |
| 2025-06-23 | 193.00 | 194.00 | 191.00 | 193.00 | 184.19 | 11,613,300 |
| 2025-06-20 | 194.00 | 195.00 | 192.00 | 194.00 | 185.15 | 7,860,200 |
| 2025-06-19 | 197.00 | 198.00 | 194.00 | 194.00 | 185.15 | 10,477,700 |
| 2025-06-18 | 200.00 | 202.00 | 197.00 | 197.00 | 188.01 | 10,856,600 |
| 2025-06-17 | 202.00 | 204.00 | 198.00 | 200.00 | 190.87 | 10,172,800 |
| 2025-06-16 | 196.00 | 202.00 | 196.00 | 199.00 | 189.92 | 16,342,700 |
| 2025-06-13 | 196.00 | 199.00 | 195.00 | 196.00 | 187.05 | 16,050,700 |
| 2025-06-12 | 194.00 | 197.00 | 192.00 | 196.00 | 187.05 | 17,771,500 |
| 2025-06-11 | 193.00 | 194.00 | 191.00 | 194.00 | 185.15 | 6,610,400 |
| 2025-06-10 | 194.00 | 195.00 | 193.00 | 194.00 | 185.15 | 5,024,100 |
| 2025-06-05 | 195.00 | 195.00 | 193.00 | 194.00 | 185.15 | 4,034,600 |
| 2025-06-04 | 195.00 | 195.00 | 193.00 | 195.00 | 186.10 | 2,988,800 |
| 2025-06-03 | 194.00 | 195.00 | 193.00 | 195.00 | 186.10 | 9,327,400 |
| 2025-06-02 | 195.00 | 196.00 | 193.00 | 194.00 | 185.15 | 10,454,400 |
| 2025-05-28 | 196.00 | 197.00 | 195.00 | 195.00 | 186.10 | 12,217,000 |
| 2025-05-27 | 196.00 | 196.00 | 195.00 | 196.00 | 187.05 | 10,421,600 |
| 2025-05-26 | 199.00 | 199.00 | 195.00 | 195.00 | 186.10 | 13,422,400 |
| 2025-05-23 | 200.00 | 200.00 | 197.00 | 199.00 | 189.92 | 5,565,700 |
| 2025-05-22 | 200.00 | 200.00 | 197.00 | 198.00 | 188.96 | 16,431,700 |
| 2025-05-21 | 198.00 | 202.00 | 197.00 | 199.00 | 189.92 | 8,400,500 |
| 2025-05-20 | 197.00 | 200.00 | 197.00 | 198.00 | 188.96 | 20,945,000 |
| 2025-05-19 | 196.00 | 197.00 | 194.00 | 197.00 | 188.01 | 7,038,300 |
| 2025-05-16 | 195.00 | 196.00 | 193.00 | 196.00 | 187.05 | 9,028,500 |
| 2025-05-15 | 194.00 | 196.00 | 193.00 | 195.00 | 186.10 | 8,399,700 |
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.