PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 154.00 | 154.00 | 144.00 | 147.00 | 147.00 | 2,295,600 |
| 2026-10-16 | 173.00 | 173.00 | 145.00 | 154.00 | 154.00 | 893,300 |
| 2026-10-15 | 170.00 | 174.00 | 169.00 | 170.00 | 170.00 | 202,700 |
| 2026-10-14 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 225,700 |
| 2026-10-13 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | 112,700 |
| 2026-10-12 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | 161,000 |
| 2026-10-09 | 174.00 | 175.00 | 173.00 | 175.00 | 175.00 | 79,400 |
| 2026-10-08 | 175.00 | 175.00 | 173.00 | 175.00 | 175.00 | 96,500 |
| 2026-10-07 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 78,700 |
| 2026-10-06 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | 354,900 |
| 2026-10-05 | 174.00 | 177.00 | 170.00 | 175.00 | 175.00 | 435,500 |
| 2026-10-02 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | 224,600 |
| 2026-10-01 | 177.00 | 179.00 | 175.00 | 177.00 | 177.00 | 502,400 |
| 2026-09-30 | 177.00 | 179.00 | 174.00 | 177.00 | 177.00 | 156,200 |
| 2026-09-29 | 174.00 | 177.00 | 170.00 | 177.00 | 177.00 | 383,500 |
| 2026-09-28 | 179.00 | 180.00 | 170.00 | 174.00 | 174.00 | 1,164,700 |
| 2026-09-25 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 624,600 |
| 2026-09-24 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | 197,700 |
| 2026-09-23 | 179.00 | 180.00 | 174.00 | 179.00 | 179.00 | 1,261,700 |
| 2026-09-22 | 183.00 | 183.00 | 178.00 | 179.00 | 179.00 | 1,429,600 |
| 2026-09-21 | 186.00 | 186.00 | 182.00 | 184.00 | 184.00 | 429,500 |
| 2026-09-18 | 185.00 | 188.00 | 184.00 | 185.00 | 185.00 | 362,200 |
| 2026-09-17 | 183.00 | 187.00 | 183.00 | 184.00 | 184.00 | 303,400 |
| 2026-09-16 | 185.00 | 187.00 | 182.00 | 183.00 | 183.00 | 557,800 |
| 2026-09-15 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | 463,400 |
| 2026-09-14 | 183.00 | 185.00 | 181.00 | 183.00 | 183.00 | 774,300 |
| 2026-09-11 | 187.00 | 187.00 | 181.00 | 184.00 | 184.00 | 660,500 |
| 2026-09-10 | 189.00 | 189.00 | 185.00 | 188.00 | 188.00 | 1,012,500 |
| 2026-09-09 | 189.00 | 191.00 | 189.00 | 189.00 | 189.00 | 870,500 |
| 2026-09-08 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | 412,300 |
| 2026-09-07 | 189.00 | 193.00 | 189.00 | 190.00 | 190.00 | 979,200 |
| 2026-09-04 | 189.00 | 190.00 | 186.00 | 189.00 | 189.00 | 760,900 |
| 2026-09-03 | 185.00 | 194.00 | 184.00 | 189.00 | 189.00 | 4,894,200 |
| 2026-09-02 | 184.00 | 186.00 | 183.00 | 185.00 | 185.00 | 1,009,300 |
| 2026-09-01 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | 680,100 |
| 2026-08-31 | 183.00 | 186.00 | 180.00 | 186.00 | 186.00 | 801,500 |
| 2026-08-28 | 183.00 | 184.00 | 182.00 | 183.00 | 183.00 | 381,500 |
| 2026-08-27 | 181.00 | 184.00 | 180.00 | 183.00 | 183.00 | 419,600 |
| 2026-08-26 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | 330,600 |
| 2026-08-25 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-08-24 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | 987,000 |
| 2026-08-21 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | 245,400 |
| 2026-08-20 | 183.00 | 185.00 | 181.00 | 182.00 | 182.00 | 330,100 |
| 2026-08-19 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | 215,900 |
| 2026-08-18 | 182.00 | 184.00 | 179.00 | 183.00 | 183.00 | 443,000 |
| 2026-08-17 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2026-08-14 | 181.00 | 184.00 | 181.00 | 182.00 | 182.00 | 67,700 |
| 2026-08-13 | 183.00 | 185.00 | 181.00 | 181.00 | 181.00 | 395,400 |
| 2026-08-12 | 183.00 | 189.00 | 180.00 | 183.00 | 183.00 | 1,372,900 |
| 2026-08-11 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | 450,200 |
| 2026-08-10 | 181.00 | 184.00 | 181.00 | 183.00 | 183.00 | 1,060,100 |
| 2026-08-07 | 184.00 | 188.00 | 178.00 | 180.00 | 180.00 | 1,727,100 |
| 2026-08-06 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | 234,900 |
| 2026-08-05 | 183.00 | 187.00 | 181.00 | 183.00 | 183.00 | 291,300 |
| 2026-08-04 | 183.00 | 186.00 | 182.00 | 183.00 | 183.00 | 192,000 |
| 2026-08-03 | 186.00 | 186.00 | 180.00 | 185.00 | 185.00 | 779,700 |
| 2026-07-31 | 181.00 | 191.00 | 180.00 | 187.00 | 187.00 | 1,808,000 |
| 2026-07-30 | 179.00 | 181.00 | 178.00 | 181.00 | 181.00 | 152,300 |
| 2026-07-29 | 182.00 | 182.00 | 177.00 | 179.00 | 179.00 | 331,200 |
| 2026-07-28 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | 142,500 |
Page 1 of 2 · 66 trading daysOlder →
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.