Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 890.00 | 920.00 | 890.00 | 915.00 | 710.81 | 39,259,400 |
| 2023-08-02 | 895.00 | 910.00 | 885.00 | 890.00 | 691.39 | 37,466,400 |
| 2023-08-01 | 910.00 | 925.00 | 890.00 | 895.00 | 695.28 | 47,366,500 |
| 2023-07-31 | 910.00 | 925.00 | 905.00 | 910.00 | 706.93 | 37,083,000 |
| 2023-07-28 | 930.00 | 945.00 | 905.00 | 910.00 | 706.93 | 92,384,900 |
| 2023-07-27 | 965.00 | 970.00 | 915.00 | 920.00 | 714.70 | 91,235,000 |
| 2023-07-26 | 975.00 | 980.00 | 955.00 | 965.00 | 749.66 | 14,963,100 |
| 2023-07-25 | 980.00 | 995.00 | 965.00 | 970.00 | 753.54 | 15,391,900 |
| 2023-07-24 | 980.00 | 990.00 | 965.00 | 985.00 | 765.19 | 28,553,900 |
| 2023-07-21 | 895.00 | 975.00 | 895.00 | 975.00 | 757.42 | 63,223,600 |
| 2023-07-20 | 940.00 | 945.00 | 920.00 | 920.00 | 714.70 | 47,980,800 |
| 2023-07-18 | 945.00 | 950.00 | 930.00 | 940.00 | 730.23 | 29,219,100 |
| 2023-07-17 | 955.00 | 965.00 | 940.00 | 940.00 | 730.23 | 23,437,600 |
| 2023-07-14 | 950.00 | 960.00 | 945.00 | 955.00 | 741.89 | 8,717,300 |
| 2023-07-13 | 970.00 | 980.00 | 950.00 | 950.00 | 738.00 | 31,653,800 |
| 2023-07-12 | 980.00 | 990.00 | 965.00 | 970.00 | 753.54 | 20,678,000 |
| 2023-07-11 | 950.00 | 990.00 | 945.00 | 980.00 | 761.31 | 36,883,000 |
| 2023-07-10 | 945.00 | 950.00 | 940.00 | 945.00 | 734.12 | 8,697,300 |
| 2023-07-07 | 945.00 | 955.00 | 940.00 | 940.00 | 730.23 | 15,602,000 |
| 2023-07-06 | 945.00 | 955.00 | 940.00 | 945.00 | 734.12 | 13,722,100 |
| 2023-07-05 | 955.00 | 960.00 | 940.00 | 945.00 | 734.12 | 19,536,600 |
| 2023-07-04 | 945.00 | 970.00 | 940.00 | 955.00 | 741.89 | 26,205,400 |
| 2023-07-03 | 945.00 | 950.00 | 940.00 | 945.00 | 734.12 | 11,208,800 |
| 2023-06-27 | 940.00 | 950.00 | 935.00 | 945.00 | 734.12 | 15,455,400 |
| 2023-06-26 | 935.00 | 945.00 | 930.00 | 940.00 | 730.23 | 25,513,300 |
| 2023-06-23 | 945.00 | 950.00 | 935.00 | 935.00 | 726.35 | 16,014,800 |
| 2023-06-22 | 950.00 | 955.00 | 940.00 | 940.00 | 730.23 | 13,430,100 |
| 2023-06-21 | 955.00 | 960.00 | 935.00 | 950.00 | 738.00 | 51,416,300 |
| 2023-06-20 | 960.00 | 960.00 | 930.00 | 955.00 | 741.89 | 49,285,300 |
| 2023-06-19 | 985.00 | 1,000.00 | 985.00 | 995.00 | 730.47 | 46,242,200 |
| 2023-06-16 | 990.00 | 995.00 | 985.00 | 985.00 | 723.13 | 24,163,200 |
| 2023-06-15 | 980.00 | 1,000.00 | 980.00 | 990.00 | 726.80 | 19,594,300 |
| 2023-06-14 | 995.00 | 1,000.00 | 980.00 | 980.00 | 719.45 | 23,263,700 |
| 2023-06-13 | 1,015.00 | 1,020.00 | 980.00 | 995.00 | 730.47 | 66,212,500 |
| 2023-06-12 | 1,020.00 | 1,030.00 | 1,010.00 | 1,015.00 | 745.15 | 17,412,100 |
| 2023-06-09 | 995.00 | 1,030.00 | 990.00 | 1,020.00 | 748.82 | 37,614,400 |
| 2023-06-08 | 990.00 | 1,000.00 | 980.00 | 995.00 | 730.47 | 20,540,300 |
| 2023-06-07 | 1,020.00 | 1,020.00 | 975.00 | 985.00 | 723.13 | 30,644,900 |
| 2023-06-06 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 730.47 | 24,361,100 |
| 2023-06-05 | 980.00 | 1,000.00 | 970.00 | 995.00 | 730.47 | 27,260,700 |
| 2023-05-31 | 1,015.00 | 1,015.00 | 975.00 | 980.00 | 719.45 | 30,820,100 |
| 2023-05-30 | 985.00 | 995.00 | 980.00 | 990.00 | 726.80 | 13,640,300 |
| 2023-05-29 | 995.00 | 1,000.00 | 980.00 | 985.00 | 723.13 | 11,269,600 |
| 2023-05-26 | 995.00 | 1,005.00 | 990.00 | 995.00 | 730.47 | 16,727,100 |
| 2023-05-25 | 1,005.00 | 1,005.00 | 985.00 | 995.00 | 730.47 | 18,106,100 |
| 2023-05-24 | 1,025.00 | 1,025.00 | 995.00 | 995.00 | 730.47 | 19,537,700 |
| 2023-05-23 | 995.00 | 1,030.00 | 990.00 | 1,005.00 | 737.81 | 43,436,100 |
| 2023-05-22 | 980.00 | 1,000.00 | 975.00 | 995.00 | 730.47 | 11,009,800 |
| 2023-05-19 | 990.00 | 990.00 | 980.00 | 980.00 | 719.45 | 10,370,400 |
| 2023-05-17 | 985.00 | 995.00 | 970.00 | 985.00 | 723.13 | 12,946,300 |
| 2023-05-16 | 1,010.00 | 1,010.00 | 980.00 | 985.00 | 723.13 | 12,637,500 |
| 2023-05-15 | 985.00 | 1,005.00 | 960.00 | 995.00 | 730.47 | 23,816,200 |
| 2023-05-12 | 975.00 | 990.00 | 960.00 | 960.00 | 704.77 | 55,478,700 |
| 2023-05-11 | 1,000.00 | 1,005.00 | 975.00 | 975.00 | 715.78 | 70,569,900 |
| 2023-05-10 | 1,015.00 | 1,020.00 | 995.00 | 1,000.00 | 734.14 | 55,701,100 |
| 2023-05-09 | 1,015.00 | 1,020.00 | 1,000.00 | 1,005.00 | 737.81 | 24,175,500 |
| 2023-05-08 | 1,000.00 | 1,025.00 | 1,000.00 | 1,015.00 | 745.15 | 20,352,700 |
| 2023-05-05 | 1,020.00 | 1,025.00 | 1,000.00 | 1,000.00 | 734.14 | 35,868,800 |
| 2023-05-04 | 1,020.00 | 1,035.00 | 1,015.00 | 1,020.00 | 748.82 | 29,401,800 |
| 2023-05-03 | 1,015.00 | 1,050.00 | 1,010.00 | 1,020.00 | 748.82 | 59,395,100 |
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.