Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 905.00 | 990.00 | 895.00 | 980.00 | 719.45 | 80,938,100 |
| 2023-01-25 | 860.00 | 910.00 | 860.00 | 905.00 | 664.39 | 57,600,900 |
| 2023-01-24 | 830.00 | 870.00 | 825.00 | 855.00 | 627.69 | 54,734,800 |
| 2023-01-20 | 820.00 | 830.00 | 815.00 | 825.00 | 605.66 | 12,949,000 |
| 2023-01-19 | 830.00 | 830.00 | 815.00 | 820.00 | 601.99 | 15,035,100 |
| 2023-01-18 | 830.00 | 840.00 | 820.00 | 825.00 | 605.66 | 12,135,100 |
| 2023-01-17 | 825.00 | 840.00 | 825.00 | 830.00 | 609.33 | 6,822,700 |
| 2023-01-16 | 825.00 | 835.00 | 820.00 | 825.00 | 605.66 | 4,309,900 |
| 2023-01-13 | 830.00 | 835.00 | 820.00 | 825.00 | 605.66 | 14,887,100 |
| 2023-01-12 | 830.00 | 835.00 | 825.00 | 825.00 | 605.66 | 2,586,400 |
| 2023-01-11 | 830.00 | 840.00 | 825.00 | 835.00 | 613.00 | 10,781,300 |
| 2023-01-10 | 830.00 | 840.00 | 815.00 | 830.00 | 609.33 | 12,925,300 |
| 2023-01-09 | 840.00 | 840.00 | 815.00 | 830.00 | 609.33 | 17,663,900 |
| 2023-01-06 | 780.00 | 840.00 | 780.00 | 840.00 | 616.68 | 22,719,100 |
| 2023-01-05 | 805.00 | 805.00 | 790.00 | 795.00 | 583.64 | 20,539,000 |
| 2023-01-04 | 810.00 | 820.00 | 800.00 | 805.00 | 590.98 | 24,866,200 |
| 2023-01-03 | 825.00 | 830.00 | 805.00 | 810.00 | 594.65 | 34,154,600 |
| 2023-01-02 | 840.00 | 850.00 | 820.00 | 825.00 | 605.66 | 23,910,800 |
| 2022-12-30 | 850.00 | 860.00 | 835.00 | 840.00 | 616.68 | 21,451,700 |
| 2022-12-29 | 875.00 | 875.00 | 850.00 | 850.00 | 624.02 | 33,492,400 |
| 2022-12-28 | 895.00 | 895.00 | 875.00 | 875.00 | 642.37 | 21,200,400 |
| 2022-12-27 | 910.00 | 910.00 | 890.00 | 895.00 | 657.05 | 18,187,900 |
| 2022-12-26 | 930.00 | 935.00 | 915.00 | 915.00 | 671.74 | 8,330,100 |
| 2022-12-23 | 940.00 | 940.00 | 925.00 | 935.00 | 686.42 | 2,220,800 |
| 2022-12-22 | 940.00 | 945.00 | 930.00 | 940.00 | 690.09 | 7,190,800 |
| 2022-12-21 | 930.00 | 940.00 | 925.00 | 940.00 | 690.09 | 4,657,200 |
| 2022-12-20 | 935.00 | 935.00 | 920.00 | 935.00 | 686.42 | 2,296,700 |
| 2022-12-19 | 920.00 | 935.00 | 910.00 | 935.00 | 686.42 | 16,801,800 |
| 2022-12-16 | 940.00 | 940.00 | 920.00 | 920.00 | 675.41 | 10,249,500 |
| 2022-12-15 | 940.00 | 950.00 | 930.00 | 945.00 | 693.76 | 4,695,300 |
| 2022-12-14 | 955.00 | 960.00 | 935.00 | 940.00 | 690.09 | 8,767,200 |
| 2022-12-13 | 945.00 | 955.00 | 940.00 | 955.00 | 701.10 | 7,149,400 |
| 2022-12-12 | 940.00 | 950.00 | 925.00 | 945.00 | 693.76 | 6,821,700 |
| 2022-12-09 | 955.00 | 965.00 | 930.00 | 940.00 | 690.09 | 7,741,200 |
| 2022-12-08 | 950.00 | 955.00 | 930.00 | 955.00 | 701.10 | 8,817,300 |
| 2022-12-07 | 920.00 | 950.00 | 915.00 | 950.00 | 697.43 | 16,136,300 |
| 2022-12-06 | 960.00 | 970.00 | 920.00 | 925.00 | 679.08 | 14,868,300 |
| 2022-12-05 | 975.00 | 980.00 | 955.00 | 960.00 | 704.77 | 9,751,100 |
| 2022-12-02 | 990.00 | 990.00 | 970.00 | 975.00 | 715.78 | 6,202,600 |
| 2022-12-01 | 960.00 | 990.00 | 955.00 | 990.00 | 726.80 | 26,354,700 |
| 2022-11-30 | 985.00 | 990.00 | 960.00 | 965.00 | 708.44 | 14,891,600 |
| 2022-11-29 | 990.00 | 995.00 | 970.00 | 985.00 | 723.13 | 18,259,400 |
| 2022-11-28 | 965.00 | 1,000.00 | 955.00 | 990.00 | 726.80 | 30,862,700 |
| 2022-11-25 | 940.00 | 970.00 | 935.00 | 965.00 | 708.44 | 24,105,300 |
| 2022-11-24 | 920.00 | 940.00 | 915.00 | 940.00 | 690.09 | 8,762,500 |
| 2022-11-23 | 920.00 | 930.00 | 910.00 | 920.00 | 675.41 | 11,651,700 |
| 2022-11-22 | 925.00 | 935.00 | 920.00 | 920.00 | 675.41 | 7,301,100 |
| 2022-11-21 | 930.00 | 935.00 | 925.00 | 925.00 | 679.08 | 3,930,000 |
| 2022-11-18 | 945.00 | 945.00 | 930.00 | 930.00 | 682.75 | 11,949,200 |
| 2022-11-17 | 930.00 | 940.00 | 920.00 | 940.00 | 690.09 | 5,164,800 |
| 2022-11-16 | 930.00 | 935.00 | 920.00 | 935.00 | 686.42 | 4,089,800 |
| 2022-11-15 | 945.00 | 945.00 | 920.00 | 935.00 | 686.42 | 7,223,100 |
| 2022-11-14 | 915.00 | 935.00 | 915.00 | 935.00 | 686.42 | 11,896,900 |
| 2022-11-11 | 920.00 | 935.00 | 905.00 | 915.00 | 671.74 | 23,666,400 |
| 2022-11-10 | 930.00 | 930.00 | 910.00 | 915.00 | 671.74 | 14,097,500 |
| 2022-11-09 | 930.00 | 940.00 | 930.00 | 930.00 | 682.75 | 5,818,000 |
| 2022-11-08 | 930.00 | 940.00 | 925.00 | 930.00 | 682.75 | 5,734,200 |
| 2022-11-07 | 935.00 | 940.00 | 915.00 | 930.00 | 682.75 | 22,742,100 |
| 2022-11-04 | 965.00 | 965.00 | 920.00 | 940.00 | 690.09 | 67,373,200 |
| 2022-11-03 | 980.00 | 990.00 | 930.00 | 975.00 | 715.78 | 47,981,300 |
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.