Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 885.00 | 890.00 | 875.00 | 885.00 | 687.51 | 7,653,700 |
| 2024-01-24 | 895.00 | 900.00 | 870.00 | 885.00 | 687.51 | 14,004,500 |
| 2024-01-23 | 875.00 | 885.00 | 870.00 | 870.00 | 675.85 | 10,980,800 |
| 2024-01-22 | 885.00 | 885.00 | 870.00 | 875.00 | 679.74 | 9,182,800 |
| 2024-01-19 | 870.00 | 890.00 | 870.00 | 880.00 | 683.62 | 10,685,300 |
| 2024-01-18 | 890.00 | 890.00 | 880.00 | 880.00 | 683.62 | 13,063,500 |
| 2024-01-17 | 910.00 | 910.00 | 875.00 | 885.00 | 687.51 | 9,069,700 |
| 2024-01-16 | 895.00 | 895.00 | 885.00 | 890.00 | 691.39 | 19,120,500 |
| 2024-01-15 | 880.00 | 895.00 | 875.00 | 895.00 | 695.28 | 17,733,300 |
| 2024-01-12 | 880.00 | 885.00 | 870.00 | 880.00 | 683.62 | 4,327,900 |
| 2024-01-11 | 865.00 | 890.00 | 865.00 | 880.00 | 683.62 | 7,913,600 |
| 2024-01-10 | 875.00 | 875.00 | 865.00 | 870.00 | 675.85 | 11,511,700 |
| 2024-01-09 | 890.00 | 890.00 | 865.00 | 870.00 | 675.85 | 22,935,500 |
| 2024-01-08 | 900.00 | 905.00 | 885.00 | 885.00 | 687.51 | 14,581,500 |
| 2024-01-05 | 900.00 | 915.00 | 895.00 | 900.00 | 699.16 | 7,894,000 |
| 2024-01-04 | 885.00 | 920.00 | 885.00 | 900.00 | 699.16 | 28,585,500 |
| 2024-01-03 | 890.00 | 895.00 | 885.00 | 885.00 | 687.51 | 8,791,800 |
| 2024-01-02 | 900.00 | 900.00 | 885.00 | 890.00 | 691.39 | 8,637,400 |
| 2023-12-29 | 905.00 | 910.00 | 895.00 | 895.00 | 695.28 | 6,024,900 |
| 2023-12-28 | 895.00 | 905.00 | 890.00 | 905.00 | 703.04 | 12,490,200 |
| 2023-12-27 | 885.00 | 900.00 | 880.00 | 890.00 | 691.39 | 16,727,600 |
| 2023-12-22 | 880.00 | 895.00 | 875.00 | 885.00 | 687.51 | 14,596,500 |
| 2023-12-21 | 870.00 | 885.00 | 860.00 | 875.00 | 679.74 | 14,419,300 |
| 2023-12-20 | 885.00 | 900.00 | 860.00 | 865.00 | 671.97 | 41,313,800 |
| 2023-12-19 | 885.00 | 895.00 | 870.00 | 875.00 | 679.74 | 14,056,000 |
| 2023-12-18 | 895.00 | 900.00 | 865.00 | 880.00 | 683.62 | 47,943,500 |
| 2023-12-15 | 910.00 | 920.00 | 890.00 | 895.00 | 695.28 | 44,010,400 |
| 2023-12-14 | 900.00 | 920.00 | 885.00 | 910.00 | 706.93 | 21,827,600 |
| 2023-12-13 | 895.00 | 900.00 | 875.00 | 900.00 | 699.16 | 10,564,900 |
| 2023-12-12 | 895.00 | 900.00 | 870.00 | 875.00 | 679.74 | 29,543,400 |
| 2023-12-11 | 900.00 | 910.00 | 885.00 | 890.00 | 691.39 | 20,397,900 |
| 2023-12-08 | 900.00 | 915.00 | 885.00 | 900.00 | 699.16 | 44,084,600 |
| 2023-12-07 | 910.00 | 930.00 | 900.00 | 900.00 | 699.16 | 39,197,900 |
| 2023-12-06 | 955.00 | 955.00 | 905.00 | 910.00 | 706.93 | 39,760,600 |
| 2023-12-05 | 940.00 | 945.00 | 905.00 | 930.00 | 722.47 | 46,757,000 |
| 2023-12-04 | 955.00 | 955.00 | 940.00 | 940.00 | 730.23 | 26,383,500 |
| 2023-12-01 | 955.00 | 965.00 | 950.00 | 955.00 | 741.89 | 12,053,900 |
| 2023-11-30 | 970.00 | 970.00 | 950.00 | 955.00 | 741.89 | 21,652,600 |
| 2023-11-29 | 1,000.00 | 1,000.00 | 960.00 | 970.00 | 753.54 | 14,920,500 |
| 2023-11-28 | 985.00 | 990.00 | 975.00 | 985.00 | 765.19 | 9,396,000 |
| 2023-11-27 | 985.00 | 995.00 | 970.00 | 985.00 | 765.19 | 36,378,200 |
| 2023-11-24 | 980.00 | 990.00 | 970.00 | 985.00 | 765.19 | 19,707,200 |
| 2023-11-23 | 950.00 | 985.00 | 945.00 | 980.00 | 761.31 | 40,382,600 |
| 2023-11-22 | 965.00 | 965.00 | 940.00 | 950.00 | 738.00 | 10,837,200 |
| 2023-11-21 | 945.00 | 955.00 | 940.00 | 950.00 | 738.00 | 10,847,900 |
| 2023-11-20 | 945.00 | 965.00 | 940.00 | 945.00 | 734.12 | 24,966,200 |
| 2023-11-17 | 985.00 | 985.00 | 940.00 | 945.00 | 734.12 | 64,760,800 |
| 2023-11-16 | 995.00 | 1,000.00 | 975.00 | 975.00 | 757.42 | 21,944,900 |
| 2023-11-15 | 995.00 | 1,005.00 | 980.00 | 995.00 | 772.96 | 22,397,400 |
| 2023-11-14 | 970.00 | 1,000.00 | 970.00 | 995.00 | 772.96 | 51,385,600 |
| 2023-11-13 | 990.00 | 995.00 | 970.00 | 970.00 | 753.54 | 31,347,100 |
| 2023-11-10 | 955.00 | 985.00 | 950.00 | 985.00 | 765.19 | 64,794,800 |
| 2023-11-09 | 950.00 | 970.00 | 950.00 | 955.00 | 741.89 | 16,553,000 |
| 2023-11-08 | 970.00 | 970.00 | 935.00 | 950.00 | 738.00 | 27,538,500 |
| 2023-11-07 | 960.00 | 985.00 | 955.00 | 965.00 | 749.66 | 43,943,000 |
| 2023-11-06 | 905.00 | 970.00 | 905.00 | 960.00 | 745.77 | 43,049,200 |
| 2023-11-03 | 950.00 | 980.00 | 940.00 | 955.00 | 741.89 | 91,309,200 |
| 2023-11-02 | 895.00 | 960.00 | 885.00 | 950.00 | 738.00 | 113,375,300 |
| 2023-11-01 | 935.00 | 935.00 | 875.00 | 895.00 | 695.28 | 53,458,700 |
| 2023-10-31 | 920.00 | 930.00 | 895.00 | 910.00 | 706.93 | 77,198,800 |
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.