Hanjaya Mandala Sampoerna Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	865.00	925.00	850.00	920.00	714.70	178,848,600
2023-10-27	870.00	880.00	860.00	865.00	671.97	17,289,600
2023-10-26	870.00	880.00	850.00	865.00	671.97	13,120,500
2023-10-25	870.00	880.00	855.00	865.00	671.97	28,797,000
2023-10-24	855.00	870.00	850.00	855.00	664.20	7,801,400
2023-10-23	870.00	875.00	845.00	855.00	664.20	17,662,900
2023-10-20	845.00	870.00	835.00	870.00	675.85	18,079,300
2023-10-19	855.00	855.00	840.00	845.00	656.43	20,205,700
2023-10-18	865.00	880.00	845.00	845.00	656.43	25,307,800
2023-10-17	855.00	885.00	850.00	870.00	675.85	28,893,800
2023-10-16	855.00	865.00	850.00	850.00	660.32	7,365,000
2023-10-13	850.00	860.00	845.00	855.00	664.20	7,949,700
2023-10-12	845.00	860.00	845.00	850.00	660.32	5,119,800
2023-10-11	875.00	875.00	845.00	845.00	656.43	13,282,100
2023-10-10	850.00	855.00	845.00	850.00	660.32	8,305,500
2023-10-09	860.00	865.00	850.00	850.00	660.32	16,813,900
2023-10-06	860.00	865.00	850.00	860.00	668.09	10,311,500
2023-10-05	860.00	860.00	845.00	855.00	664.20	12,255,300
2023-10-04	865.00	865.00	850.00	850.00	660.32	17,526,300
2023-10-03	865.00	870.00	855.00	860.00	668.09	12,647,000
2023-10-02	865.00	875.00	860.00	860.00	668.09	10,395,000
2023-09-29	865.00	875.00	860.00	865.00	671.97	11,835,700
2023-09-27	885.00	885.00	860.00	865.00	671.97	5,991,300
2023-09-26	880.00	885.00	865.00	870.00	675.85	8,237,900
2023-09-25	880.00	885.00	870.00	880.00	683.62	5,552,200
2023-09-22	875.00	880.00	870.00	880.00	683.62	4,207,000
2023-09-21	875.00	890.00	870.00	875.00	679.74	12,925,400
2023-09-20	885.00	885.00	860.00	875.00	679.74	6,928,200
2023-09-19	865.00	870.00	855.00	860.00	668.09	11,404,100
2023-09-18	865.00	870.00	860.00	865.00	671.97	5,578,500
2023-09-15	870.00	870.00	860.00	865.00	671.97	4,489,900
2023-09-14	860.00	875.00	855.00	865.00	671.97	13,686,900
2023-09-13	880.00	880.00	855.00	855.00	664.20	8,671,500
2023-09-12	865.00	875.00	855.00	855.00	664.20	16,525,600
2023-09-11	860.00	875.00	855.00	865.00	671.97	7,545,700
2023-09-08	875.00	875.00	855.00	860.00	668.09	16,094,000
2023-09-07	870.00	870.00	860.00	865.00	671.97	12,846,700
2023-09-06	900.00	900.00	865.00	865.00	671.97	13,904,500
2023-09-05	870.00	880.00	865.00	875.00	679.74	7,778,900
2023-09-04	875.00	880.00	865.00	870.00	675.85	10,648,000
2023-09-01	880.00	880.00	870.00	875.00	679.74	9,353,300
2023-08-31	880.00	885.00	870.00	880.00	683.62	8,829,400
2023-08-30	905.00	905.00	875.00	875.00	679.74	9,997,900
2023-08-29	875.00	885.00	865.00	880.00	683.62	12,412,200
2023-08-28	875.00	880.00	865.00	865.00	671.97	29,871,200
2023-08-25	880.00	885.00	875.00	875.00	679.74	13,153,300
2023-08-24	880.00	885.00	875.00	880.00	683.62	14,493,100
2023-08-23	905.00	905.00	875.00	880.00	683.62	15,473,000
2023-08-22	880.00	890.00	875.00	880.00	683.62	14,824,000
2023-08-21	895.00	895.00	880.00	880.00	683.62	11,049,600
2023-08-18	900.00	900.00	885.00	885.00	687.51	12,779,000
2023-08-16	910.00	910.00	880.00	900.00	699.16	33,100,900
2023-08-15	890.00	895.00	880.00	885.00	687.51	20,168,900
2023-08-14	890.00	900.00	880.00	890.00	691.39	20,414,300
2023-08-11	880.00	890.00	875.00	885.00	687.51	16,908,400
2023-08-10	890.00	900.00	880.00	880.00	683.62	37,005,000
2023-08-09	900.00	905.00	890.00	890.00	691.39	28,574,700
2023-08-08	910.00	915.00	900.00	900.00	699.16	14,783,700
2023-08-07	910.00	925.00	905.00	905.00	703.04	9,717,400
2023-08-04	920.00	925.00	910.00	910.00	706.93	14,901,800

← NewerPage 13 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.