Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 920.00 | 930.00 | 920.00 | 925.00 | 679.08 | 11,632,500 |
| 2022-08-08 | 925.00 | 935.00 | 915.00 | 920.00 | 675.41 | 16,636,100 |
| 2022-08-05 | 925.00 | 930.00 | 920.00 | 925.00 | 679.08 | 11,333,700 |
| 2022-08-04 | 915.00 | 925.00 | 910.00 | 920.00 | 675.41 | 8,392,000 |
| 2022-08-03 | 910.00 | 920.00 | 900.00 | 910.00 | 668.07 | 17,472,900 |
| 2022-08-02 | 920.00 | 925.00 | 900.00 | 910.00 | 668.07 | 39,298,900 |
| 2022-08-01 | 920.00 | 930.00 | 915.00 | 920.00 | 675.41 | 16,347,400 |
| 2022-07-29 | 935.00 | 940.00 | 910.00 | 930.00 | 682.75 | 54,315,100 |
| 2022-07-28 | 965.00 | 970.00 | 915.00 | 940.00 | 690.09 | 62,020,700 |
| 2022-07-27 | 980.00 | 985.00 | 960.00 | 960.00 | 704.77 | 20,784,600 |
| 2022-07-26 | 970.00 | 990.00 | 960.00 | 980.00 | 719.45 | 19,315,400 |
| 2022-07-25 | 975.00 | 975.00 | 965.00 | 970.00 | 712.11 | 10,748,600 |
| 2022-07-22 | 980.00 | 980.00 | 965.00 | 975.00 | 715.78 | 13,696,000 |
| 2022-07-21 | 965.00 | 975.00 | 960.00 | 970.00 | 712.11 | 9,816,700 |
| 2022-07-20 | 960.00 | 980.00 | 960.00 | 960.00 | 704.77 | 19,340,000 |
| 2022-07-19 | 960.00 | 965.00 | 950.00 | 960.00 | 704.77 | 6,846,800 |
| 2022-07-18 | 960.00 | 970.00 | 945.00 | 960.00 | 704.77 | 5,825,100 |
| 2022-07-15 | 955.00 | 975.00 | 955.00 | 960.00 | 704.77 | 15,766,500 |
| 2022-07-14 | 950.00 | 955.00 | 945.00 | 955.00 | 701.10 | 10,585,100 |
| 2022-07-13 | 955.00 | 960.00 | 945.00 | 950.00 | 697.43 | 13,042,600 |
| 2022-07-12 | 960.00 | 965.00 | 950.00 | 955.00 | 701.10 | 11,967,300 |
| 2022-07-11 | 965.00 | 965.00 | 950.00 | 960.00 | 704.77 | 5,391,700 |
| 2022-07-08 | 970.00 | 975.00 | 940.00 | 960.00 | 704.77 | 23,656,900 |
| 2022-07-07 | 975.00 | 975.00 | 965.00 | 970.00 | 712.11 | 7,482,200 |
| 2022-07-06 | 960.00 | 970.00 | 950.00 | 970.00 | 712.11 | 13,693,300 |
| 2022-07-05 | 955.00 | 970.00 | 955.00 | 960.00 | 704.77 | 5,898,700 |
| 2022-07-04 | 975.00 | 985.00 | 935.00 | 950.00 | 697.43 | 26,858,300 |
| 2022-07-01 | 975.00 | 1,000.00 | 970.00 | 975.00 | 715.78 | 17,615,600 |
| 2022-06-30 | 1,005.00 | 1,005.00 | 975.00 | 975.00 | 715.78 | 22,508,400 |
| 2022-06-29 | 1,000.00 | 1,005.00 | 995.00 | 995.00 | 730.47 | 9,574,600 |
| 2022-06-28 | 1,005.00 | 1,005.00 | 995.00 | 1,000.00 | 734.14 | 14,530,900 |
| 2022-06-27 | 1,015.00 | 1,015.00 | 990.00 | 1,005.00 | 737.81 | 9,272,600 |
| 2022-06-24 | 995.00 | 1,010.00 | 985.00 | 1,005.00 | 737.81 | 18,570,800 |
| 2022-06-23 | 990.00 | 995.00 | 950.00 | 990.00 | 726.80 | 41,675,900 |
| 2022-06-22 | 1,000.00 | 1,005.00 | 980.00 | 985.00 | 723.13 | 19,930,000 |
| 2022-06-21 | 980.00 | 1,010.00 | 980.00 | 995.00 | 730.47 | 38,832,000 |
| 2022-06-20 | 985.00 | 990.00 | 965.00 | 985.00 | 723.13 | 62,429,200 |
| 2022-06-17 | 1,065.00 | 1,070.00 | 1,025.00 | 1,030.00 | 709.69 | 76,809,900 |
| 2022-06-16 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 733.81 | 38,627,700 |
| 2022-06-15 | 1,070.00 | 1,090.00 | 1,060.00 | 1,065.00 | 733.81 | 51,994,400 |
| 2022-06-14 | 1,060.00 | 1,075.00 | 1,050.00 | 1,060.00 | 730.36 | 39,053,700 |
| 2022-06-13 | 1,050.00 | 1,080.00 | 1,035.00 | 1,055.00 | 726.92 | 52,035,200 |
| 2022-06-10 | 1,130.00 | 1,130.00 | 1,075.00 | 1,075.00 | 740.70 | 47,745,600 |
| 2022-06-09 | 1,155.00 | 1,170.00 | 1,130.00 | 1,130.00 | 778.59 | 39,460,300 |
| 2022-06-08 | 1,160.00 | 1,165.00 | 1,145.00 | 1,155.00 | 795.82 | 43,211,400 |
| 2022-06-07 | 1,105.00 | 1,160.00 | 1,100.00 | 1,160.00 | 799.26 | 56,465,500 |
| 2022-06-06 | 1,105.00 | 1,120.00 | 1,090.00 | 1,095.00 | 754.48 | 14,871,700 |
| 2022-06-03 | 1,090.00 | 1,105.00 | 1,090.00 | 1,105.00 | 761.37 | 21,407,400 |
| 2022-06-02 | 1,115.00 | 1,120.00 | 1,085.00 | 1,085.00 | 747.59 | 25,482,200 |
| 2022-05-31 | 1,100.00 | 1,115.00 | 1,085.00 | 1,115.00 | 768.26 | 44,106,000 |
| 2022-05-30 | 1,070.00 | 1,105.00 | 1,065.00 | 1,100.00 | 757.92 | 40,508,800 |
| 2022-05-27 | 1,075.00 | 1,080.00 | 1,065.00 | 1,070.00 | 737.25 | 23,408,000 |
| 2022-05-25 | 1,065.00 | 1,085.00 | 1,055.00 | 1,070.00 | 737.25 | 52,673,700 |
| 2022-05-24 | 1,045.00 | 1,065.00 | 1,045.00 | 1,055.00 | 726.92 | 27,155,600 |
| 2022-05-23 | 1,065.00 | 1,075.00 | 1,045.00 | 1,045.00 | 720.03 | 35,394,300 |
| 2022-05-20 | 1,040.00 | 1,070.00 | 1,035.00 | 1,065.00 | 733.81 | 40,981,400 |
| 2022-05-19 | 1,030.00 | 1,050.00 | 1,020.00 | 1,030.00 | 709.69 | 22,820,300 |
| 2022-05-18 | 1,020.00 | 1,050.00 | 1,020.00 | 1,040.00 | 716.58 | 27,727,600 |
| 2022-05-17 | 1,045.00 | 1,050.00 | 1,015.00 | 1,025.00 | 706.25 | 38,195,100 |
| 2022-05-13 | 995.00 | 1,045.00 | 985.00 | 1,045.00 | 720.03 | 81,543,800 |
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.