Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 1,020.00 | 1,030.00 | 1,010.00 | 1,015.00 | 745.15 | 22,929,500 |
| 2023-04-28 | 1,030.00 | 1,040.00 | 1,005.00 | 1,015.00 | 745.15 | 167,111,600 |
| 2023-04-27 | 1,015.00 | 1,070.00 | 1,015.00 | 1,025.00 | 752.49 | 115,855,900 |
| 2023-04-26 | 1,015.00 | 1,030.00 | 1,000.00 | 1,015.00 | 745.15 | 20,551,100 |
| 2023-04-18 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 741.48 | 17,359,100 |
| 2023-04-17 | 1,025.00 | 1,030.00 | 1,000.00 | 1,000.00 | 734.14 | 16,962,000 |
| 2023-04-14 | 1,025.00 | 1,030.00 | 990.00 | 1,020.00 | 748.82 | 52,671,400 |
| 2023-04-13 | 1,015.00 | 1,025.00 | 995.00 | 1,020.00 | 748.82 | 46,815,100 |
| 2023-04-12 | 1,050.00 | 1,050.00 | 1,010.00 | 1,015.00 | 745.15 | 25,533,100 |
| 2023-04-11 | 1,040.00 | 1,050.00 | 1,020.00 | 1,035.00 | 759.83 | 37,514,100 |
| 2023-04-10 | 1,035.00 | 1,060.00 | 1,030.00 | 1,040.00 | 763.50 | 91,372,400 |
| 2023-04-06 | 1,030.00 | 1,065.00 | 1,015.00 | 1,035.00 | 759.83 | 97,394,400 |
| 2023-04-05 | 1,050.00 | 1,050.00 | 1,015.00 | 1,025.00 | 752.49 | 92,612,500 |
| 2023-04-04 | 1,040.00 | 1,075.00 | 1,005.00 | 1,030.00 | 756.16 | 156,375,600 |
| 2023-04-03 | 1,090.00 | 1,110.00 | 1,050.00 | 1,050.00 | 770.84 | 125,642,300 |
| 2023-03-31 | 1,180.00 | 1,180.00 | 1,125.00 | 1,125.00 | 825.90 | 18,427,900 |
| 2023-03-30 | 1,220.00 | 1,230.00 | 1,205.00 | 1,205.00 | 884.64 | 35,557,100 |
| 2023-03-29 | 1,225.00 | 1,235.00 | 1,165.00 | 1,220.00 | 895.65 | 86,674,100 |
| 2023-03-28 | 1,180.00 | 1,200.00 | 1,170.00 | 1,200.00 | 880.97 | 49,261,600 |
| 2023-03-27 | 1,165.00 | 1,185.00 | 1,160.00 | 1,180.00 | 866.28 | 27,080,200 |
| 2023-03-24 | 1,160.00 | 1,170.00 | 1,140.00 | 1,165.00 | 855.27 | 38,365,200 |
| 2023-03-21 | 1,140.00 | 1,165.00 | 1,140.00 | 1,155.00 | 847.93 | 22,303,200 |
| 2023-03-20 | 1,140.00 | 1,165.00 | 1,135.00 | 1,140.00 | 836.92 | 74,457,500 |
| 2023-03-17 | 1,150.00 | 1,170.00 | 1,120.00 | 1,120.00 | 822.23 | 173,059,000 |
| 2023-03-16 | 1,145.00 | 1,155.00 | 1,115.00 | 1,150.00 | 844.26 | 35,213,200 |
| 2023-03-15 | 1,145.00 | 1,165.00 | 1,140.00 | 1,145.00 | 840.59 | 18,159,300 |
| 2023-03-14 | 1,175.00 | 1,175.00 | 1,115.00 | 1,160.00 | 851.60 | 48,806,300 |
| 2023-03-13 | 1,175.00 | 1,180.00 | 1,165.00 | 1,175.00 | 862.61 | 21,865,700 |
| 2023-03-10 | 1,170.00 | 1,190.00 | 1,160.00 | 1,175.00 | 862.61 | 25,785,600 |
| 2023-03-09 | 1,175.00 | 1,185.00 | 1,165.00 | 1,170.00 | 858.94 | 13,546,100 |
| 2023-03-08 | 1,150.00 | 1,180.00 | 1,145.00 | 1,180.00 | 866.28 | 49,656,500 |
| 2023-03-07 | 1,170.00 | 1,175.00 | 1,155.00 | 1,160.00 | 851.60 | 28,136,800 |
| 2023-03-06 | 1,170.00 | 1,195.00 | 1,165.00 | 1,170.00 | 858.94 | 100,970,000 |
| 2023-03-03 | 1,145.00 | 1,180.00 | 1,135.00 | 1,160.00 | 851.60 | 51,774,900 |
| 2023-03-02 | 1,160.00 | 1,185.00 | 1,110.00 | 1,180.00 | 866.28 | 80,873,200 |
| 2023-03-01 | 1,170.00 | 1,185.00 | 1,145.00 | 1,160.00 | 851.60 | 48,132,000 |
| 2023-02-28 | 1,140.00 | 1,185.00 | 1,110.00 | 1,185.00 | 869.95 | 39,352,100 |
| 2023-02-27 | 1,145.00 | 1,170.00 | 1,135.00 | 1,140.00 | 836.92 | 23,559,200 |
| 2023-02-24 | 1,130.00 | 1,175.00 | 1,115.00 | 1,170.00 | 858.94 | 48,838,500 |
| 2023-02-23 | 1,140.00 | 1,160.00 | 1,110.00 | 1,130.00 | 829.58 | 29,619,500 |
| 2023-02-22 | 1,170.00 | 1,175.00 | 1,125.00 | 1,140.00 | 836.92 | 77,266,200 |
| 2023-02-21 | 1,110.00 | 1,165.00 | 1,100.00 | 1,150.00 | 844.26 | 140,220,400 |
| 2023-02-20 | 1,085.00 | 1,125.00 | 1,075.00 | 1,110.00 | 814.89 | 90,720,100 |
| 2023-02-17 | 1,025.00 | 1,080.00 | 1,020.00 | 1,080.00 | 792.87 | 64,105,500 |
| 2023-02-16 | 1,050.00 | 1,050.00 | 1,020.00 | 1,020.00 | 748.82 | 12,412,300 |
| 2023-02-15 | 1,070.00 | 1,070.00 | 1,035.00 | 1,045.00 | 767.17 | 8,670,000 |
| 2023-02-14 | 1,045.00 | 1,075.00 | 1,040.00 | 1,055.00 | 774.52 | 15,396,500 |
| 2023-02-13 | 1,080.00 | 1,090.00 | 1,035.00 | 1,045.00 | 767.17 | 36,531,200 |
| 2023-02-10 | 1,085.00 | 1,090.00 | 1,055.00 | 1,085.00 | 796.54 | 40,247,100 |
| 2023-02-09 | 1,050.00 | 1,100.00 | 1,045.00 | 1,085.00 | 796.54 | 88,486,700 |
| 2023-02-08 | 1,055.00 | 1,060.00 | 1,035.00 | 1,050.00 | 770.84 | 27,772,000 |
| 2023-02-07 | 1,030.00 | 1,065.00 | 1,020.00 | 1,055.00 | 774.52 | 64,916,800 |
| 2023-02-06 | 1,035.00 | 1,045.00 | 1,020.00 | 1,030.00 | 756.16 | 16,129,900 |
| 2023-02-03 | 1,040.00 | 1,040.00 | 1,025.00 | 1,035.00 | 759.83 | 47,274,100 |
| 2023-02-02 | 1,025.00 | 1,050.00 | 1,020.00 | 1,040.00 | 763.50 | 85,323,100 |
| 2023-02-01 | 990.00 | 1,045.00 | 980.00 | 1,025.00 | 752.49 | 113,954,000 |
| 2023-01-31 | 940.00 | 980.00 | 935.00 | 975.00 | 715.78 | 70,591,300 |
| 2023-01-30 | 970.00 | 975.00 | 935.00 | 945.00 | 693.76 | 19,070,200 |
| 2023-01-27 | 980.00 | 990.00 | 950.00 | 975.00 | 715.78 | 44,713,100 |
| 2023-01-26 | 905.00 | 990.00 | 895.00 | 980.00 | 719.45 | 80,938,100 |
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.