Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 660.00 | 665.00 | 650.00 | 665.00 | 562.17 | 12,288,600 |
| 2024-08-06 | 655.00 | 665.00 | 650.00 | 650.00 | 549.49 | 15,117,000 |
| 2024-08-05 | 675.00 | 675.00 | 655.00 | 655.00 | 553.71 | 33,558,700 |
| 2024-08-02 | 675.00 | 685.00 | 670.00 | 680.00 | 574.85 | 10,816,900 |
| 2024-08-01 | 675.00 | 680.00 | 670.00 | 675.00 | 570.62 | 15,620,900 |
| 2024-07-31 | 710.00 | 710.00 | 675.00 | 675.00 | 570.62 | 14,798,300 |
| 2024-07-30 | 680.00 | 685.00 | 665.00 | 685.00 | 579.07 | 29,229,500 |
| 2024-07-29 | 680.00 | 685.00 | 675.00 | 680.00 | 574.85 | 17,059,900 |
| 2024-07-26 | 675.00 | 690.00 | 665.00 | 680.00 | 574.85 | 22,126,200 |
| 2024-07-25 | 685.00 | 700.00 | 660.00 | 670.00 | 566.39 | 69,331,400 |
| 2024-07-24 | 745.00 | 745.00 | 675.00 | 685.00 | 579.07 | 115,020,300 |
| 2024-07-23 | 745.00 | 745.00 | 725.00 | 725.00 | 612.89 | 11,044,000 |
| 2024-07-22 | 730.00 | 745.00 | 725.00 | 740.00 | 625.57 | 13,652,400 |
| 2024-07-19 | 745.00 | 750.00 | 730.00 | 730.00 | 617.12 | 13,871,100 |
| 2024-07-18 | 730.00 | 760.00 | 725.00 | 745.00 | 629.80 | 59,847,800 |
| 2024-07-17 | 710.00 | 735.00 | 705.00 | 735.00 | 621.34 | 25,234,000 |
| 2024-07-16 | 720.00 | 720.00 | 705.00 | 705.00 | 595.98 | 16,557,500 |
| 2024-07-15 | 725.00 | 725.00 | 705.00 | 715.00 | 604.43 | 10,793,100 |
| 2024-07-12 | 720.00 | 725.00 | 700.00 | 710.00 | 600.21 | 43,045,700 |
| 2024-07-11 | 725.00 | 730.00 | 720.00 | 720.00 | 608.66 | 24,918,500 |
| 2024-07-10 | 745.00 | 745.00 | 720.00 | 725.00 | 612.89 | 17,949,200 |
| 2024-07-09 | 740.00 | 745.00 | 730.00 | 730.00 | 617.12 | 17,764,300 |
| 2024-07-08 | 725.00 | 740.00 | 725.00 | 740.00 | 625.57 | 12,003,400 |
| 2024-07-05 | 740.00 | 745.00 | 725.00 | 725.00 | 612.89 | 19,218,600 |
| 2024-07-04 | 705.00 | 745.00 | 705.00 | 735.00 | 621.34 | 39,219,200 |
| 2024-07-03 | 710.00 | 710.00 | 700.00 | 705.00 | 595.98 | 9,355,500 |
| 2024-07-02 | 705.00 | 710.00 | 700.00 | 705.00 | 595.98 | 6,594,300 |
| 2024-07-01 | 710.00 | 715.00 | 700.00 | 700.00 | 591.75 | 11,076,200 |
| 2024-06-28 | 700.00 | 715.00 | 690.00 | 710.00 | 600.21 | 19,594,100 |
| 2024-06-27 | 705.00 | 705.00 | 690.00 | 700.00 | 591.75 | 13,015,900 |
| 2024-06-26 | 725.00 | 725.00 | 690.00 | 695.00 | 587.53 | 9,112,200 |
| 2024-06-25 | 695.00 | 705.00 | 690.00 | 700.00 | 591.75 | 9,476,900 |
| 2024-06-24 | 695.00 | 715.00 | 695.00 | 695.00 | 587.53 | 21,014,600 |
| 2024-06-21 | 685.00 | 700.00 | 680.00 | 695.00 | 587.53 | 22,640,700 |
| 2024-06-20 | 685.00 | 700.00 | 675.00 | 685.00 | 579.07 | 39,538,700 |
| 2024-06-19 | 670.00 | 695.00 | 670.00 | 685.00 | 579.07 | 18,262,100 |
| 2024-06-14 | 700.00 | 700.00 | 675.00 | 680.00 | 574.85 | 13,808,700 |
| 2024-06-13 | 690.00 | 710.00 | 690.00 | 700.00 | 591.75 | 19,101,700 |
| 2024-06-12 | 715.00 | 715.00 | 685.00 | 690.00 | 583.30 | 42,481,300 |
| 2024-06-11 | 715.00 | 720.00 | 710.00 | 710.00 | 600.21 | 21,208,600 |
| 2024-06-10 | 725.00 | 740.00 | 715.00 | 715.00 | 604.43 | 21,347,600 |
| 2024-06-07 | 740.00 | 740.00 | 725.00 | 725.00 | 612.89 | 12,312,800 |
| 2024-06-06 | 730.00 | 740.00 | 730.00 | 735.00 | 621.34 | 12,421,500 |
| 2024-06-05 | 745.00 | 745.00 | 730.00 | 730.00 | 617.12 | 10,709,900 |
| 2024-06-04 | 725.00 | 745.00 | 725.00 | 740.00 | 625.57 | 16,591,700 |
| 2024-06-03 | 735.00 | 745.00 | 725.00 | 725.00 | 612.89 | 30,057,100 |
| 2024-05-31 | 750.00 | 755.00 | 735.00 | 735.00 | 621.34 | 25,781,000 |
| 2024-05-30 | 760.00 | 760.00 | 745.00 | 745.00 | 629.80 | 25,712,200 |
| 2024-05-29 | 775.00 | 775.00 | 750.00 | 760.00 | 642.48 | 17,540,100 |
| 2024-05-28 | 755.00 | 780.00 | 750.00 | 770.00 | 650.93 | 22,449,300 |
| 2024-05-27 | 770.00 | 775.00 | 755.00 | 755.00 | 638.25 | 21,154,600 |
| 2024-05-22 | 775.00 | 780.00 | 765.00 | 770.00 | 650.93 | 8,535,100 |
| 2024-05-21 | 785.00 | 785.00 | 765.00 | 770.00 | 650.93 | 19,334,300 |
| 2024-05-20 | 795.00 | 800.00 | 780.00 | 780.00 | 659.38 | 17,208,000 |
| 2024-05-17 | 775.00 | 800.00 | 770.00 | 790.00 | 667.84 | 29,951,600 |
| 2024-05-16 | 775.00 | 785.00 | 770.00 | 775.00 | 655.16 | 6,840,700 |
| 2024-05-15 | 770.00 | 785.00 | 765.00 | 775.00 | 655.16 | 20,313,300 |
| 2024-05-14 | 760.00 | 780.00 | 755.00 | 765.00 | 646.70 | 25,124,800 |
| 2024-05-13 | 755.00 | 765.00 | 750.00 | 755.00 | 638.25 | 20,035,700 |
| 2024-05-08 | 795.00 | 795.00 | 750.00 | 755.00 | 638.25 | 33,718,000 |
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.