PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 236.00 | 236.00 | 230.00 | 230.00 | 203.74 | 7,477,100 |
| 2024-10-31 | 228.00 | 236.00 | 224.00 | 236.00 | 209.05 | 14,691,200 |
| 2024-10-30 | 228.00 | 232.00 | 222.00 | 226.00 | 200.19 | 10,577,500 |
| 2024-10-29 | 232.00 | 234.00 | 228.00 | 230.00 | 203.74 | 11,473,000 |
| 2024-10-28 | 234.00 | 236.00 | 228.00 | 232.00 | 205.51 | 8,938,000 |
| 2024-10-25 | 232.00 | 236.00 | 226.00 | 228.00 | 201.97 | 10,843,400 |
| 2024-10-24 | 236.00 | 238.00 | 228.00 | 230.00 | 203.74 | 10,053,500 |
| 2024-10-23 | 220.00 | 238.00 | 218.00 | 234.00 | 207.28 | 15,235,700 |
| 2024-10-22 | 218.00 | 220.00 | 218.00 | 218.00 | 193.11 | 550,300 |
| 2024-10-21 | 222.00 | 222.00 | 216.00 | 220.00 | 194.88 | 2,345,400 |
| 2024-10-18 | 222.00 | 222.00 | 218.00 | 220.00 | 194.88 | 938,300 |
| 2024-10-17 | 222.00 | 222.00 | 218.00 | 220.00 | 194.88 | 309,600 |
| 2024-10-16 | 220.00 | 222.00 | 220.00 | 220.00 | 194.88 | 411,300 |
| 2024-10-15 | 220.00 | 222.00 | 218.00 | 220.00 | 194.88 | 867,300 |
| 2024-10-14 | 224.00 | 224.00 | 218.00 | 220.00 | 194.88 | 1,620,900 |
| 2024-10-11 | 222.00 | 224.00 | 220.00 | 224.00 | 198.42 | 1,026,400 |
| 2024-10-10 | 222.00 | 226.00 | 220.00 | 222.00 | 196.65 | 1,450,400 |
| 2024-10-09 | 224.00 | 226.00 | 222.00 | 224.00 | 198.42 | 965,700 |
| 2024-10-08 | 224.00 | 226.00 | 220.00 | 224.00 | 198.42 | 1,554,600 |
| 2024-10-07 | 220.00 | 224.00 | 218.00 | 222.00 | 196.65 | 2,208,800 |
| 2024-10-04 | 222.00 | 224.00 | 218.00 | 220.00 | 194.88 | 1,673,500 |
| 2024-10-03 | 220.00 | 224.00 | 220.00 | 222.00 | 196.65 | 719,800 |
| 2024-10-02 | 222.00 | 226.00 | 220.00 | 220.00 | 194.88 | 3,750,600 |
| 2024-10-01 | 220.00 | 224.00 | 218.00 | 222.00 | 196.65 | 1,768,800 |
| 2024-09-30 | 218.00 | 222.00 | 216.00 | 218.00 | 193.11 | 5,182,200 |
| 2024-09-27 | 218.00 | 218.00 | 214.00 | 216.00 | 191.34 | 560,000 |
| 2024-09-26 | 214.00 | 218.00 | 214.00 | 216.00 | 191.34 | 1,108,000 |
| 2024-09-25 | 216.00 | 218.00 | 214.00 | 214.00 | 189.56 | 2,528,700 |
| 2024-09-24 | 216.00 | 216.00 | 214.00 | 214.00 | 189.56 | 884,600 |
| 2024-09-23 | 216.00 | 216.00 | 212.00 | 216.00 | 191.34 | 894,600 |
| 2024-09-20 | 216.00 | 216.00 | 212.00 | 216.00 | 191.34 | 1,154,300 |
| 2024-09-19 | 216.00 | 216.00 | 212.00 | 216.00 | 191.34 | 2,339,100 |
| 2024-09-18 | 216.00 | 216.00 | 214.00 | 214.00 | 189.56 | 1,261,900 |
| 2024-09-17 | 216.00 | 218.00 | 214.00 | 216.00 | 191.34 | 1,041,500 |
| 2024-09-13 | 216.00 | 218.00 | 214.00 | 216.00 | 191.34 | 1,522,400 |
| 2024-09-12 | 216.00 | 216.00 | 214.00 | 216.00 | 191.34 | 3,084,700 |
| 2024-09-11 | 216.00 | 218.00 | 212.00 | 216.00 | 191.34 | 3,424,400 |
| 2024-09-10 | 216.00 | 216.00 | 214.00 | 216.00 | 191.34 | 2,314,800 |
| 2024-09-09 | 216.00 | 218.00 | 214.00 | 214.00 | 189.56 | 1,301,200 |
| 2024-09-06 | 212.00 | 216.00 | 212.00 | 216.00 | 191.34 | 1,895,600 |
| 2024-09-05 | 214.00 | 214.00 | 212.00 | 212.00 | 187.79 | 1,387,700 |
| 2024-09-04 | 214.00 | 214.00 | 210.00 | 212.00 | 187.79 | 1,252,300 |
| 2024-09-03 | 216.00 | 216.00 | 210.00 | 214.00 | 189.56 | 2,691,300 |
| 2024-09-02 | 216.00 | 216.00 | 214.00 | 216.00 | 191.34 | 1,089,500 |
| 2024-08-30 | 214.00 | 216.00 | 212.00 | 216.00 | 191.34 | 1,672,600 |
| 2024-08-29 | 214.00 | 216.00 | 212.00 | 216.00 | 191.34 | 962,300 |
| 2024-08-28 | 216.00 | 218.00 | 214.00 | 214.00 | 189.56 | 1,520,700 |
| 2024-08-27 | 216.00 | 218.00 | 214.00 | 216.00 | 191.34 | 683,800 |
| 2024-08-26 | 216.00 | 218.00 | 214.00 | 216.00 | 191.34 | 2,511,000 |
| 2024-08-23 | 214.00 | 218.00 | 214.00 | 216.00 | 191.34 | 1,313,200 |
| 2024-08-22 | 218.00 | 218.00 | 212.00 | 214.00 | 189.56 | 4,700,800 |
| 2024-08-21 | 216.00 | 218.00 | 214.00 | 218.00 | 193.11 | 3,247,800 |
| 2024-08-20 | 216.00 | 216.00 | 212.00 | 216.00 | 191.34 | 3,945,400 |
| 2024-08-19 | 214.00 | 216.00 | 212.00 | 216.00 | 191.34 | 1,799,800 |
| 2024-08-16 | 212.00 | 214.00 | 210.00 | 214.00 | 189.56 | 1,919,400 |
| 2024-08-15 | 212.00 | 212.00 | 210.00 | 212.00 | 187.79 | 963,900 |
| 2024-08-14 | 210.00 | 212.00 | 208.00 | 212.00 | 187.79 | 1,271,400 |
| 2024-08-13 | 212.00 | 212.00 | 208.00 | 208.00 | 184.25 | 1,325,500 |
| 2024-08-12 | 210.00 | 212.00 | 208.00 | 210.00 | 186.02 | 1,364,800 |
| 2024-08-09 | 210.00 | 212.00 | 208.00 | 208.00 | 184.25 | 623,400 |
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.