Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 1,000.00 | 1,030.00 | 975.00 | 985.00 | 678.69 | 81,828,500 |
| 2022-05-11 | 970.00 | 995.00 | 960.00 | 995.00 | 685.58 | 51,078,700 |
| 2022-05-10 | 920.00 | 965.00 | 905.00 | 965.00 | 664.90 | 36,876,000 |
| 2022-05-09 | 960.00 | 960.00 | 915.00 | 925.00 | 637.34 | 32,558,600 |
| 2022-04-28 | 975.00 | 980.00 | 960.00 | 970.00 | 668.35 | 35,153,500 |
| 2022-04-27 | 945.00 | 975.00 | 940.00 | 970.00 | 668.35 | 41,115,200 |
| 2022-04-26 | 935.00 | 950.00 | 930.00 | 945.00 | 651.12 | 41,553,800 |
| 2022-04-25 | 905.00 | 940.00 | 905.00 | 935.00 | 644.23 | 31,835,800 |
| 2022-04-22 | 915.00 | 915.00 | 905.00 | 910.00 | 627.01 | 18,196,400 |
| 2022-04-21 | 920.00 | 920.00 | 910.00 | 915.00 | 630.45 | 15,451,800 |
| 2022-04-20 | 905.00 | 920.00 | 900.00 | 915.00 | 630.45 | 19,193,900 |
| 2022-04-19 | 900.00 | 905.00 | 895.00 | 905.00 | 623.56 | 8,396,000 |
| 2022-04-18 | 900.00 | 905.00 | 890.00 | 900.00 | 620.12 | 11,255,700 |
| 2022-04-14 | 890.00 | 900.00 | 890.00 | 895.00 | 616.67 | 18,721,600 |
| 2022-04-13 | 900.00 | 910.00 | 885.00 | 890.00 | 613.23 | 27,878,900 |
| 2022-04-12 | 900.00 | 910.00 | 890.00 | 900.00 | 620.12 | 23,789,300 |
| 2022-04-11 | 910.00 | 910.00 | 900.00 | 900.00 | 620.12 | 25,946,100 |
| 2022-04-08 | 910.00 | 915.00 | 900.00 | 910.00 | 627.01 | 15,574,100 |
| 2022-04-07 | 910.00 | 915.00 | 905.00 | 905.00 | 623.56 | 20,407,200 |
| 2022-04-06 | 920.00 | 920.00 | 905.00 | 910.00 | 627.01 | 21,246,300 |
| 2022-04-05 | 920.00 | 925.00 | 910.00 | 920.00 | 633.90 | 11,987,200 |
| 2022-04-04 | 920.00 | 930.00 | 920.00 | 920.00 | 633.90 | 5,600,200 |
| 2022-04-01 | 925.00 | 930.00 | 920.00 | 920.00 | 633.90 | 10,518,200 |
| 2022-03-31 | 930.00 | 935.00 | 915.00 | 925.00 | 637.34 | 10,592,200 |
| 2022-03-30 | 910.00 | 930.00 | 910.00 | 925.00 | 637.34 | 14,495,300 |
| 2022-03-29 | 920.00 | 920.00 | 910.00 | 910.00 | 627.01 | 10,141,600 |
| 2022-03-28 | 920.00 | 920.00 | 910.00 | 915.00 | 630.45 | 8,624,000 |
| 2022-03-25 | 930.00 | 930.00 | 910.00 | 910.00 | 627.01 | 41,321,900 |
| 2022-03-24 | 920.00 | 935.00 | 915.00 | 930.00 | 640.79 | 15,052,800 |
| 2022-03-23 | 920.00 | 925.00 | 915.00 | 920.00 | 633.90 | 12,466,300 |
| 2022-03-22 | 915.00 | 920.00 | 910.00 | 915.00 | 630.45 | 13,549,400 |
| 2022-03-21 | 915.00 | 920.00 | 905.00 | 910.00 | 627.01 | 23,209,000 |
| 2022-03-18 | 930.00 | 935.00 | 900.00 | 900.00 | 620.12 | 74,838,500 |
| 2022-03-17 | 940.00 | 945.00 | 925.00 | 925.00 | 637.34 | 15,936,600 |
| 2022-03-16 | 920.00 | 940.00 | 920.00 | 935.00 | 644.23 | 9,518,100 |
| 2022-03-15 | 925.00 | 935.00 | 920.00 | 920.00 | 633.90 | 11,870,100 |
| 2022-03-14 | 925.00 | 945.00 | 925.00 | 925.00 | 637.34 | 15,760,800 |
| 2022-03-11 | 935.00 | 940.00 | 925.00 | 925.00 | 637.34 | 9,526,400 |
| 2022-03-10 | 930.00 | 940.00 | 925.00 | 935.00 | 644.23 | 19,134,400 |
| 2022-03-09 | 915.00 | 930.00 | 915.00 | 920.00 | 633.90 | 17,717,400 |
| 2022-03-08 | 920.00 | 935.00 | 915.00 | 915.00 | 630.45 | 25,459,900 |
| 2022-03-07 | 960.00 | 960.00 | 920.00 | 920.00 | 633.90 | 63,214,800 |
| 2022-03-04 | 970.00 | 975.00 | 950.00 | 965.00 | 664.90 | 29,362,300 |
| 2022-03-02 | 965.00 | 975.00 | 960.00 | 970.00 | 668.35 | 14,842,300 |
| 2022-03-01 | 965.00 | 980.00 | 965.00 | 965.00 | 664.90 | 12,592,600 |
| 2022-02-25 | 975.00 | 985.00 | 960.00 | 965.00 | 664.90 | 36,195,000 |
| 2022-02-24 | 985.00 | 1,000.00 | 960.00 | 970.00 | 668.35 | 52,275,400 |
| 2022-02-23 | 985.00 | 995.00 | 965.00 | 975.00 | 671.79 | 20,190,100 |
| 2022-02-22 | 995.00 | 1,005.00 | 980.00 | 985.00 | 678.69 | 18,445,100 |
| 2022-02-21 | 1,020.00 | 1,025.00 | 995.00 | 1,000.00 | 689.02 | 16,686,700 |
| 2022-02-18 | 1,015.00 | 1,035.00 | 1,005.00 | 1,020.00 | 702.80 | 30,786,700 |
| 2022-02-17 | 985.00 | 1,025.00 | 985.00 | 1,020.00 | 702.80 | 75,237,600 |
| 2022-02-16 | 955.00 | 985.00 | 955.00 | 985.00 | 678.69 | 25,170,100 |
| 2022-02-15 | 950.00 | 960.00 | 945.00 | 955.00 | 658.01 | 10,442,600 |
| 2022-02-14 | 965.00 | 965.00 | 945.00 | 950.00 | 654.57 | 25,733,200 |
| 2022-02-11 | 975.00 | 980.00 | 965.00 | 965.00 | 664.90 | 14,094,500 |
| 2022-02-10 | 965.00 | 975.00 | 960.00 | 975.00 | 671.79 | 14,441,600 |
| 2022-02-09 | 975.00 | 980.00 | 955.00 | 965.00 | 664.90 | 14,994,900 |
| 2022-02-08 | 960.00 | 975.00 | 960.00 | 970.00 | 668.35 | 21,349,100 |
| 2022-02-07 | 955.00 | 975.00 | 950.00 | 960.00 | 661.46 | 16,468,000 |
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.