Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 985.00 | 995.00 | 975.00 | 980.00 | 719.45 | 20,884,200 |
| 2022-11-01 | 1,005.00 | 1,010.00 | 970.00 | 985.00 | 723.13 | 27,891,100 |
| 2022-10-31 | 1,000.00 | 1,005.00 | 960.00 | 1,005.00 | 737.81 | 51,491,200 |
| 2022-10-28 | 1,045.00 | 1,045.00 | 985.00 | 995.00 | 730.47 | 59,459,500 |
| 2022-10-27 | 1,010.00 | 1,060.00 | 990.00 | 1,055.00 | 774.52 | 107,835,900 |
| 2022-10-26 | 965.00 | 1,015.00 | 965.00 | 1,005.00 | 737.81 | 87,619,400 |
| 2022-10-25 | 990.00 | 995.00 | 965.00 | 965.00 | 708.44 | 14,066,700 |
| 2022-10-24 | 980.00 | 990.00 | 970.00 | 985.00 | 723.13 | 15,398,800 |
| 2022-10-21 | 970.00 | 985.00 | 955.00 | 980.00 | 719.45 | 37,106,900 |
| 2022-10-20 | 915.00 | 970.00 | 910.00 | 970.00 | 712.11 | 74,155,200 |
| 2022-10-19 | 915.00 | 925.00 | 915.00 | 915.00 | 671.74 | 7,750,900 |
| 2022-10-18 | 915.00 | 925.00 | 905.00 | 915.00 | 671.74 | 15,056,400 |
| 2022-10-17 | 940.00 | 950.00 | 915.00 | 915.00 | 671.74 | 27,014,300 |
| 2022-10-14 | 920.00 | 940.00 | 910.00 | 940.00 | 690.09 | 40,879,300 |
| 2022-10-13 | 900.00 | 920.00 | 900.00 | 920.00 | 675.41 | 20,860,600 |
| 2022-10-12 | 910.00 | 910.00 | 895.00 | 900.00 | 660.72 | 7,806,900 |
| 2022-10-11 | 905.00 | 910.00 | 895.00 | 905.00 | 664.39 | 7,805,300 |
| 2022-10-10 | 895.00 | 900.00 | 890.00 | 895.00 | 657.05 | 12,696,300 |
| 2022-10-07 | 910.00 | 910.00 | 895.00 | 895.00 | 657.05 | 11,267,900 |
| 2022-10-06 | 900.00 | 910.00 | 900.00 | 900.00 | 660.72 | 8,813,700 |
| 2022-10-05 | 905.00 | 910.00 | 900.00 | 900.00 | 660.72 | 14,566,100 |
| 2022-10-04 | 905.00 | 910.00 | 895.00 | 900.00 | 660.72 | 11,158,600 |
| 2022-10-03 | 910.00 | 910.00 | 895.00 | 900.00 | 660.72 | 11,187,000 |
| 2022-09-30 | 905.00 | 915.00 | 900.00 | 910.00 | 668.07 | 23,993,600 |
| 2022-09-29 | 920.00 | 930.00 | 900.00 | 905.00 | 664.39 | 18,007,700 |
| 2022-09-28 | 885.00 | 930.00 | 880.00 | 920.00 | 675.41 | 66,267,800 |
| 2022-09-27 | 880.00 | 885.00 | 880.00 | 885.00 | 649.71 | 9,082,500 |
| 2022-09-26 | 885.00 | 890.00 | 875.00 | 880.00 | 646.04 | 13,781,700 |
| 2022-09-23 | 890.00 | 890.00 | 880.00 | 885.00 | 649.71 | 5,995,000 |
| 2022-09-22 | 885.00 | 890.00 | 880.00 | 885.00 | 649.71 | 6,245,900 |
| 2022-09-21 | 885.00 | 890.00 | 880.00 | 885.00 | 649.71 | 10,873,200 |
| 2022-09-20 | 900.00 | 900.00 | 885.00 | 885.00 | 649.71 | 12,412,500 |
| 2022-09-19 | 890.00 | 895.00 | 880.00 | 895.00 | 657.05 | 16,302,000 |
| 2022-09-16 | 900.00 | 905.00 | 890.00 | 890.00 | 653.38 | 19,902,000 |
| 2022-09-15 | 905.00 | 905.00 | 895.00 | 895.00 | 657.05 | 13,569,300 |
| 2022-09-14 | 900.00 | 905.00 | 895.00 | 900.00 | 660.72 | 9,199,200 |
| 2022-09-13 | 900.00 | 905.00 | 895.00 | 905.00 | 664.39 | 6,401,100 |
| 2022-09-12 | 895.00 | 905.00 | 890.00 | 900.00 | 660.72 | 9,459,700 |
| 2022-09-09 | 890.00 | 895.00 | 890.00 | 895.00 | 657.05 | 5,800,100 |
| 2022-09-08 | 900.00 | 900.00 | 890.00 | 890.00 | 653.38 | 9,910,700 |
| 2022-09-07 | 895.00 | 900.00 | 890.00 | 895.00 | 657.05 | 16,765,400 |
| 2022-09-06 | 900.00 | 905.00 | 895.00 | 895.00 | 657.05 | 17,443,900 |
| 2022-09-05 | 900.00 | 905.00 | 895.00 | 900.00 | 660.72 | 11,152,400 |
| 2022-09-02 | 910.00 | 910.00 | 900.00 | 900.00 | 660.72 | 8,443,900 |
| 2022-09-01 | 910.00 | 910.00 | 905.00 | 905.00 | 664.39 | 2,907,200 |
| 2022-08-31 | 910.00 | 915.00 | 900.00 | 910.00 | 668.07 | 13,239,900 |
| 2022-08-30 | 905.00 | 915.00 | 905.00 | 910.00 | 668.07 | 8,292,100 |
| 2022-08-29 | 905.00 | 910.00 | 900.00 | 905.00 | 664.39 | 14,749,200 |
| 2022-08-26 | 910.00 | 915.00 | 905.00 | 910.00 | 668.07 | 14,617,800 |
| 2022-08-25 | 910.00 | 915.00 | 905.00 | 910.00 | 668.07 | 7,387,200 |
| 2022-08-24 | 910.00 | 920.00 | 905.00 | 910.00 | 668.07 | 12,284,000 |
| 2022-08-23 | 920.00 | 920.00 | 910.00 | 910.00 | 668.07 | 11,022,200 |
| 2022-08-22 | 915.00 | 925.00 | 910.00 | 920.00 | 675.41 | 8,105,200 |
| 2022-08-19 | 925.00 | 930.00 | 915.00 | 920.00 | 675.41 | 10,212,300 |
| 2022-08-18 | 910.00 | 925.00 | 910.00 | 925.00 | 679.08 | 19,438,000 |
| 2022-08-16 | 915.00 | 920.00 | 905.00 | 910.00 | 668.07 | 13,814,400 |
| 2022-08-15 | 910.00 | 920.00 | 910.00 | 910.00 | 668.07 | 12,013,400 |
| 2022-08-12 | 925.00 | 925.00 | 905.00 | 910.00 | 668.07 | 53,703,100 |
| 2022-08-11 | 925.00 | 930.00 | 920.00 | 920.00 | 675.41 | 13,621,700 |
| 2022-08-10 | 925.00 | 930.00 | 915.00 | 920.00 | 675.41 | 15,786,600 |
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.