Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 775.00 | 780.00 | 770.00 | 770.00 | 650.93 | 18,367,700 |
| 2024-05-06 | 780.00 | 790.00 | 770.00 | 770.00 | 650.93 | 38,426,400 |
| 2024-05-03 | 810.00 | 810.00 | 780.00 | 780.00 | 659.38 | 73,097,000 |
| 2024-05-02 | 875.00 | 875.00 | 850.00 | 855.00 | 664.20 | 70,861,900 |
| 2024-04-30 | 845.00 | 860.00 | 845.00 | 855.00 | 664.20 | 41,420,800 |
| 2024-04-29 | 835.00 | 850.00 | 835.00 | 845.00 | 656.43 | 36,104,500 |
| 2024-04-26 | 845.00 | 845.00 | 835.00 | 835.00 | 648.67 | 37,494,900 |
| 2024-04-25 | 845.00 | 855.00 | 830.00 | 845.00 | 656.43 | 43,864,700 |
| 2024-04-24 | 860.00 | 865.00 | 840.00 | 845.00 | 656.43 | 36,179,600 |
| 2024-04-23 | 845.00 | 865.00 | 835.00 | 855.00 | 664.20 | 47,383,800 |
| 2024-04-22 | 820.00 | 840.00 | 820.00 | 840.00 | 652.55 | 15,997,800 |
| 2024-04-19 | 835.00 | 840.00 | 810.00 | 820.00 | 637.01 | 48,221,900 |
| 2024-04-18 | 835.00 | 845.00 | 830.00 | 835.00 | 648.67 | 20,421,900 |
| 2024-04-17 | 865.00 | 865.00 | 830.00 | 830.00 | 644.78 | 39,121,200 |
| 2024-04-16 | 850.00 | 855.00 | 840.00 | 840.00 | 652.55 | 46,773,900 |
| 2024-04-05 | 845.00 | 855.00 | 845.00 | 855.00 | 664.20 | 13,256,100 |
| 2024-04-04 | 845.00 | 855.00 | 840.00 | 850.00 | 660.32 | 19,583,100 |
| 2024-04-03 | 850.00 | 855.00 | 840.00 | 840.00 | 652.55 | 13,654,000 |
| 2024-04-02 | 855.00 | 855.00 | 845.00 | 850.00 | 660.32 | 17,285,600 |
| 2024-04-01 | 860.00 | 865.00 | 840.00 | 850.00 | 660.32 | 24,125,700 |
| 2024-03-28 | 875.00 | 875.00 | 855.00 | 860.00 | 668.09 | 44,724,500 |
| 2024-03-27 | 850.00 | 880.00 | 850.00 | 870.00 | 675.85 | 57,690,600 |
| 2024-03-26 | 865.00 | 865.00 | 850.00 | 855.00 | 664.20 | 24,055,200 |
| 2024-03-25 | 860.00 | 860.00 | 845.00 | 855.00 | 664.20 | 26,705,200 |
| 2024-03-22 | 850.00 | 855.00 | 845.00 | 850.00 | 660.32 | 12,041,200 |
| 2024-03-21 | 850.00 | 855.00 | 845.00 | 850.00 | 660.32 | 21,747,500 |
| 2024-03-20 | 855.00 | 860.00 | 845.00 | 850.00 | 660.32 | 14,759,100 |
| 2024-03-19 | 840.00 | 860.00 | 835.00 | 850.00 | 660.32 | 34,184,400 |
| 2024-03-18 | 835.00 | 860.00 | 835.00 | 835.00 | 648.67 | 81,479,100 |
| 2024-03-15 | 855.00 | 880.00 | 835.00 | 835.00 | 648.67 | 145,110,100 |
| 2024-03-14 | 855.00 | 860.00 | 850.00 | 855.00 | 664.20 | 9,733,600 |
| 2024-03-13 | 855.00 | 860.00 | 850.00 | 850.00 | 660.32 | 11,555,800 |
| 2024-03-08 | 855.00 | 860.00 | 845.00 | 855.00 | 664.20 | 16,569,100 |
| 2024-03-07 | 855.00 | 860.00 | 850.00 | 855.00 | 664.20 | 9,290,100 |
| 2024-03-06 | 875.00 | 875.00 | 850.00 | 850.00 | 660.32 | 12,344,600 |
| 2024-03-05 | 855.00 | 855.00 | 845.00 | 850.00 | 660.32 | 18,943,700 |
| 2024-03-04 | 865.00 | 870.00 | 850.00 | 855.00 | 664.20 | 21,805,400 |
| 2024-03-01 | 870.00 | 870.00 | 860.00 | 865.00 | 671.97 | 5,477,400 |
| 2024-02-29 | 860.00 | 875.00 | 855.00 | 865.00 | 671.97 | 24,981,700 |
| 2024-02-28 | 880.00 | 880.00 | 855.00 | 860.00 | 668.09 | 8,717,100 |
| 2024-02-27 | 855.00 | 870.00 | 850.00 | 855.00 | 664.20 | 16,269,100 |
| 2024-02-26 | 860.00 | 865.00 | 850.00 | 855.00 | 664.20 | 9,067,600 |
| 2024-02-23 | 860.00 | 860.00 | 850.00 | 855.00 | 664.20 | 24,486,300 |
| 2024-02-22 | 855.00 | 875.00 | 850.00 | 860.00 | 668.09 | 35,400,700 |
| 2024-02-21 | 910.00 | 910.00 | 855.00 | 855.00 | 664.20 | 39,659,200 |
| 2024-02-20 | 890.00 | 895.00 | 880.00 | 885.00 | 687.51 | 15,226,900 |
| 2024-02-19 | 900.00 | 905.00 | 875.00 | 890.00 | 691.39 | 14,037,800 |
| 2024-02-16 | 915.00 | 920.00 | 890.00 | 900.00 | 699.16 | 20,103,300 |
| 2024-02-15 | 900.00 | 925.00 | 875.00 | 915.00 | 710.81 | 65,342,600 |
| 2024-02-13 | 880.00 | 885.00 | 865.00 | 875.00 | 679.74 | 10,142,700 |
| 2024-02-12 | 880.00 | 885.00 | 870.00 | 880.00 | 683.62 | 10,086,700 |
| 2024-02-07 | 915.00 | 915.00 | 875.00 | 880.00 | 683.62 | 9,412,400 |
| 2024-02-06 | 865.00 | 895.00 | 860.00 | 890.00 | 691.39 | 20,393,100 |
| 2024-02-05 | 865.00 | 875.00 | 855.00 | 860.00 | 668.09 | 13,259,600 |
| 2024-02-02 | 860.00 | 870.00 | 845.00 | 865.00 | 671.97 | 22,971,000 |
| 2024-02-01 | 870.00 | 875.00 | 850.00 | 850.00 | 660.32 | 19,946,700 |
| 2024-01-31 | 875.00 | 875.00 | 860.00 | 875.00 | 679.74 | 12,890,900 |
| 2024-01-30 | 875.00 | 880.00 | 860.00 | 865.00 | 671.97 | 9,516,700 |
| 2024-01-29 | 865.00 | 880.00 | 865.00 | 875.00 | 679.74 | 6,832,300 |
| 2024-01-26 | 885.00 | 885.00 | 850.00 | 865.00 | 671.97 | 15,749,300 |
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.