PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 195.00 | 195.00 | 192.00 | 194.00 | 185.15 | 3,802,300 |
| 2025-05-09 | 195.00 | 196.00 | 193.00 | 194.00 | 185.15 | 8,002,100 |
| 2025-05-08 | 196.00 | 197.00 | 194.00 | 195.00 | 186.10 | 9,282,700 |
| 2025-05-07 | 195.00 | 197.00 | 194.00 | 196.00 | 187.05 | 5,488,900 |
| 2025-05-06 | 198.00 | 198.00 | 194.00 | 195.00 | 186.10 | 13,793,400 |
| 2025-05-05 | 198.00 | 198.00 | 196.00 | 198.00 | 188.96 | 7,254,500 |
| 2025-05-02 | 199.00 | 199.00 | 196.00 | 198.00 | 188.96 | 7,789,800 |
| 2025-04-30 | 200.00 | 200.00 | 198.00 | 199.00 | 189.92 | 14,476,300 |
| 2025-04-29 | 200.00 | 202.00 | 198.00 | 200.00 | 190.87 | 14,351,900 |
| 2025-04-28 | 202.00 | 204.00 | 200.00 | 200.00 | 190.87 | 6,382,900 |
| 2025-04-25 | 199.00 | 202.00 | 199.00 | 200.00 | 190.87 | 8,052,600 |
| 2025-04-24 | 200.00 | 202.00 | 198.00 | 198.00 | 188.96 | 10,301,500 |
| 2025-04-23 | 198.00 | 200.00 | 197.00 | 198.00 | 188.96 | 10,896,100 |
| 2025-04-22 | 200.00 | 200.00 | 197.00 | 198.00 | 188.96 | 5,675,800 |
| 2025-04-21 | 200.00 | 202.00 | 197.00 | 200.00 | 190.87 | 19,936,000 |
| 2025-04-17 | 200.00 | 202.00 | 199.00 | 200.00 | 190.87 | 8,148,800 |
| 2025-04-16 | 199.00 | 202.00 | 198.00 | 200.00 | 190.87 | 11,146,500 |
| 2025-04-15 | 204.00 | 204.00 | 198.00 | 199.00 | 189.92 | 12,350,200 |
| 2025-04-14 | 210.00 | 214.00 | 208.00 | 214.00 | 189.56 | 13,404,300 |
| 2025-04-11 | 206.00 | 208.00 | 200.00 | 208.00 | 184.25 | 14,610,600 |
| 2025-04-10 | 199.00 | 206.00 | 199.00 | 206.00 | 182.48 | 7,696,900 |
| 2025-04-09 | 194.00 | 198.00 | 194.00 | 197.00 | 174.51 | 11,219,800 |
| 2025-04-08 | 197.00 | 197.00 | 190.00 | 194.00 | 171.85 | 10,942,100 |
| 2025-03-27 | 210.00 | 210.00 | 204.00 | 206.00 | 182.48 | 4,998,900 |
| 2025-03-26 | 200.00 | 212.00 | 200.00 | 208.00 | 184.25 | 17,431,100 |
| 2025-03-25 | 199.00 | 202.00 | 197.00 | 199.00 | 176.28 | 14,370,000 |
| 2025-03-24 | 200.00 | 202.00 | 195.00 | 198.00 | 175.39 | 16,851,400 |
| 2025-03-21 | 202.00 | 202.00 | 199.00 | 200.00 | 177.16 | 21,832,600 |
| 2025-03-20 | 202.00 | 202.00 | 200.00 | 202.00 | 178.93 | 5,167,700 |
| 2025-03-19 | 199.00 | 202.00 | 198.00 | 202.00 | 178.93 | 16,312,300 |
| 2025-03-18 | 202.00 | 202.00 | 195.00 | 198.00 | 175.39 | 11,826,100 |
| 2025-03-17 | 202.00 | 204.00 | 200.00 | 202.00 | 178.93 | 6,688,600 |
| 2025-03-14 | 204.00 | 204.00 | 200.00 | 202.00 | 178.93 | 9,443,800 |
| 2025-03-13 | 204.00 | 204.00 | 200.00 | 204.00 | 180.71 | 6,409,600 |
| 2025-03-12 | 204.00 | 204.00 | 200.00 | 202.00 | 178.93 | 4,151,600 |
| 2025-03-11 | 204.00 | 204.00 | 200.00 | 204.00 | 180.71 | 6,912,200 |
| 2025-03-10 | 206.00 | 206.00 | 202.00 | 204.00 | 180.71 | 7,177,600 |
| 2025-03-07 | 206.00 | 206.00 | 202.00 | 206.00 | 182.48 | 14,293,800 |
| 2025-03-06 | 204.00 | 212.00 | 202.00 | 206.00 | 182.48 | 13,845,800 |
| 2025-03-05 | 202.00 | 206.00 | 200.00 | 204.00 | 180.71 | 8,542,300 |
| 2025-03-04 | 204.00 | 204.00 | 200.00 | 202.00 | 178.93 | 9,000,000 |
| 2025-03-03 | 199.00 | 206.00 | 195.00 | 204.00 | 180.71 | 12,982,100 |
| 2025-02-28 | 204.00 | 206.00 | 198.00 | 198.00 | 175.39 | 14,229,200 |
| 2025-02-27 | 210.00 | 212.00 | 200.00 | 204.00 | 180.71 | 14,276,200 |
| 2025-02-26 | 214.00 | 214.00 | 210.00 | 212.00 | 187.79 | 6,013,300 |
| 2025-02-25 | 216.00 | 216.00 | 210.00 | 214.00 | 189.56 | 6,774,800 |
| 2025-02-24 | 218.00 | 218.00 | 212.00 | 216.00 | 191.34 | 9,263,900 |
| 2025-02-21 | 216.00 | 218.00 | 214.00 | 218.00 | 193.11 | 2,896,600 |
| 2025-02-20 | 218.00 | 218.00 | 214.00 | 216.00 | 191.34 | 8,950,800 |
| 2025-02-19 | 218.00 | 218.00 | 214.00 | 218.00 | 193.11 | 7,321,400 |
| 2025-02-18 | 216.00 | 220.00 | 214.00 | 218.00 | 193.11 | 6,061,600 |
| 2025-02-17 | 208.00 | 218.00 | 208.00 | 216.00 | 191.34 | 11,239,400 |
| 2025-02-14 | 212.00 | 214.00 | 210.00 | 210.00 | 186.02 | 11,004,600 |
| 2025-02-13 | 212.00 | 212.00 | 208.00 | 212.00 | 187.79 | 3,760,200 |
| 2025-02-12 | 210.00 | 212.00 | 208.00 | 212.00 | 187.79 | 6,430,200 |
| 2025-02-11 | 210.00 | 212.00 | 206.00 | 210.00 | 186.02 | 9,467,800 |
| 2025-02-10 | 210.00 | 212.00 | 208.00 | 210.00 | 186.02 | 4,598,100 |
| 2025-02-07 | 214.00 | 214.00 | 206.00 | 212.00 | 187.79 | 7,845,400 |
| 2025-02-06 | 216.00 | 218.00 | 210.00 | 212.00 | 187.79 | 11,039,100 |
| 2025-02-05 | 216.00 | 220.00 | 216.00 | 216.00 | 191.34 | 7,589,300 |
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.