Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 610.00 | 645.00 | 580.00 | 610.00 | 610.00 | 78,343,200 |
| 2026-10-15 | 640.00 | 650.00 | 630.00 | 645.00 | 645.00 | 15,279,300 |
| 2026-10-14 | 645.00 | 655.00 | 640.00 | 645.00 | 645.00 | 10,162,500 |
| 2026-10-13 | 640.00 | 645.00 | 630.00 | 645.00 | 645.00 | 18,406,500 |
| 2026-10-12 | 635.00 | 655.00 | 630.00 | 640.00 | 640.00 | 20,768,500 |
| 2026-10-09 | 625.00 | 640.00 | 620.00 | 635.00 | 635.00 | 23,799,200 |
| 2026-10-08 | 625.00 | 635.00 | 620.00 | 620.00 | 620.00 | 7,862,100 |
| 2026-10-07 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | 5,829,500 |
| 2026-10-06 | 620.00 | 635.00 | 620.00 | 625.00 | 625.00 | 10,877,300 |
| 2026-10-05 | 620.00 | 630.00 | 610.00 | 620.00 | 620.00 | 15,705,000 |
| 2026-10-02 | 605.00 | 625.00 | 605.00 | 615.00 | 615.00 | 12,975,300 |
| 2026-10-01 | 625.00 | 630.00 | 605.00 | 605.00 | 605.00 | 19,640,800 |
| 2026-09-30 | 630.00 | 640.00 | 625.00 | 625.00 | 625.00 | 10,405,500 |
| 2026-09-29 | 635.00 | 645.00 | 620.00 | 630.00 | 630.00 | 14,618,800 |
| 2026-09-28 | 640.00 | 645.00 | 625.00 | 635.00 | 635.00 | 18,029,800 |
| 2026-09-25 | 640.00 | 650.00 | 635.00 | 635.00 | 635.00 | 7,973,400 |
| 2026-09-24 | 650.00 | 655.00 | 630.00 | 635.00 | 635.00 | 20,289,700 |
| 2026-09-23 | 645.00 | 655.00 | 640.00 | 645.00 | 645.00 | 22,815,000 |
| 2026-09-22 | 645.00 | 650.00 | 635.00 | 645.00 | 645.00 | 21,871,000 |
| 2026-09-21 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | 13,621,400 |
| 2026-09-18 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 29,918,100 |
| 2026-09-17 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 16,604,500 |
| 2026-09-16 | 665.00 | 675.00 | 645.00 | 655.00 | 655.00 | 51,032,800 |
| 2026-09-15 | 730.00 | 730.00 | 655.00 | 660.00 | 660.00 | 133,967,500 |
| 2026-09-14 | 740.00 | 740.00 | 715.00 | 720.00 | 720.00 | 18,170,800 |
| 2026-09-11 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | 6,170,200 |
| 2026-09-10 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | 8,595,500 |
| 2026-09-09 | 770.00 | 770.00 | 740.00 | 745.00 | 745.00 | 10,884,000 |
| 2026-09-08 | 755.00 | 765.00 | 755.00 | 765.00 | 765.00 | 11,002,300 |
| 2026-09-07 | 740.00 | 755.00 | 740.00 | 750.00 | 750.00 | 9,641,600 |
| 2026-09-04 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | 11,043,900 |
| 2026-09-03 | 730.00 | 750.00 | 730.00 | 745.00 | 745.00 | 12,635,300 |
| 2026-09-02 | 740.00 | 740.00 | 725.00 | 730.00 | 730.00 | 13,790,900 |
| 2026-09-01 | 745.00 | 745.00 | 730.00 | 735.00 | 735.00 | 12,476,700 |
| 2026-08-31 | 735.00 | 745.00 | 730.00 | 740.00 | 740.00 | 12,445,600 |
| 2026-08-28 | 745.00 | 745.00 | 730.00 | 735.00 | 735.00 | 8,109,900 |
| 2026-08-27 | 730.00 | 755.00 | 730.00 | 745.00 | 745.00 | 25,430,900 |
| 2026-08-26 | 745.00 | 745.00 | 725.00 | 735.00 | 735.00 | 18,764,800 |
| 2026-08-25 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2026-08-24 | 745.00 | 750.00 | 740.00 | 745.00 | 745.00 | 10,673,200 |
| 2026-08-21 | 750.00 | 755.00 | 745.00 | 745.00 | 745.00 | 14,622,500 |
| 2026-08-20 | 745.00 | 755.00 | 740.00 | 750.00 | 750.00 | 10,828,000 |
| 2026-08-19 | 750.00 | 750.00 | 735.00 | 745.00 | 745.00 | 11,924,000 |
| 2026-08-18 | 755.00 | 755.00 | 715.00 | 745.00 | 745.00 | 44,330,400 |
| 2026-08-17 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 0 |
| 2026-08-14 | 730.00 | 755.00 | 730.00 | 755.00 | 755.00 | 18,360,500 |
| 2026-08-13 | 730.00 | 740.00 | 725.00 | 730.00 | 730.00 | 11,267,500 |
| 2026-08-12 | 740.00 | 740.00 | 725.00 | 730.00 | 730.00 | 6,921,700 |
| 2026-08-11 | 760.00 | 760.00 | 725.00 | 740.00 | 740.00 | 24,323,500 |
| 2026-08-10 | 780.00 | 785.00 | 750.00 | 760.00 | 760.00 | 17,779,500 |
| 2026-08-07 | 765.00 | 790.00 | 750.00 | 780.00 | 780.00 | 26,674,400 |
| 2026-08-06 | 760.00 | 770.00 | 760.00 | 760.00 | 760.00 | 17,028,700 |
| 2026-08-05 | 755.00 | 765.00 | 745.00 | 760.00 | 760.00 | 22,773,700 |
| 2026-08-04 | 735.00 | 755.00 | 735.00 | 755.00 | 755.00 | 13,178,500 |
| 2026-08-03 | 740.00 | 745.00 | 730.00 | 735.00 | 735.00 | 16,085,000 |
| 2026-07-31 | 735.00 | 740.00 | 720.00 | 735.00 | 735.00 | 21,196,700 |
| 2026-07-30 | 715.00 | 735.00 | 715.00 | 730.00 | 730.00 | 19,814,800 |
| 2026-07-29 | 720.00 | 725.00 | 710.00 | 720.00 | 720.00 | 9,350,800 |
| 2026-07-28 | 715.00 | 730.00 | 715.00 | 720.00 | 720.00 | 9,929,000 |
| 2026-07-27 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | 5,470,500 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 56.3000 IDR |
| 2025-06-11 | 56.2000 IDR |
| 2024-05-03 | 69.3000 IDR |
| 2023-06-20 | 54.7000 IDR |
| 2022-06-20 | 63.3000 IDR |
| 2021-06-08 | 72.8000 IDR |
| 2020-06-02 | 119.8000 IDR |
| 2019-05-20 | 117.2000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.