Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 725.00 | 735.00 | 715.00 | 720.00 | 720.00 | 23,696,200 |
| 2026-07-23 | 725.00 | 735.00 | 715.00 | 725.00 | 725.00 | 15,563,800 |
| 2026-07-22 | 715.00 | 730.00 | 705.00 | 720.00 | 720.00 | 14,141,400 |
| 2026-07-21 | 720.00 | 725.00 | 705.00 | 710.00 | 710.00 | 5,768,200 |
| 2026-07-20 | 690.00 | 720.00 | 690.00 | 720.00 | 720.00 | 16,040,600 |
| 2026-07-17 | 690.00 | 700.00 | 685.00 | 690.00 | 690.00 | 7,664,900 |
| 2026-07-16 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | 12,868,800 |
| 2026-07-15 | 685.00 | 700.00 | 685.00 | 695.00 | 695.00 | 7,528,300 |
| 2026-07-14 | 680.00 | 700.00 | 680.00 | 685.00 | 685.00 | 6,143,800 |
| 2026-07-13 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | 7,002,400 |
| 2026-07-10 | 685.00 | 700.00 | 680.00 | 685.00 | 685.00 | 8,937,500 |
| 2026-07-09 | 665.00 | 690.00 | 660.00 | 680.00 | 680.00 | 25,249,700 |
| 2026-07-08 | 680.00 | 680.00 | 655.00 | 665.00 | 665.00 | 6,412,900 |
| 2026-07-07 | 660.00 | 690.00 | 660.00 | 680.00 | 680.00 | 10,712,800 |
| 2026-07-06 | 660.00 | 665.00 | 660.00 | 660.00 | 660.00 | 6,010,400 |
| 2026-07-03 | 660.00 | 665.00 | 650.00 | 660.00 | 660.00 | 5,863,700 |
| 2026-07-02 | 655.00 | 665.00 | 650.00 | 660.00 | 660.00 | 15,136,600 |
| 2026-07-01 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | 16,299,400 |
| 2026-06-30 | 670.00 | 680.00 | 645.00 | 670.00 | 670.00 | 20,747,700 |
| 2026-06-29 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | 9,436,200 |
| 2026-06-26 | 670.00 | 675.00 | 645.00 | 655.00 | 655.00 | 17,640,900 |
| 2026-06-25 | 655.00 | 680.00 | 645.00 | 670.00 | 670.00 | 18,129,900 |
| 2026-06-24 | 660.00 | 670.00 | 640.00 | 650.00 | 650.00 | 14,464,700 |
| 2026-06-23 | 670.00 | 670.00 | 645.00 | 660.00 | 660.00 | 14,718,800 |
| 2026-06-22 | 645.00 | 665.00 | 645.00 | 660.00 | 660.00 | 31,880,700 |
| 2026-06-19 | 600.00 | 645.00 | 595.00 | 645.00 | 645.00 | 31,112,000 |
| 2026-06-18 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | 26,922,700 |
| 2026-06-17 | 630.00 | 635.00 | 605.00 | 605.00 | 605.00 | 20,646,300 |
| 2026-06-16 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2026-06-15 | 615.00 | 635.00 | 615.00 | 625.00 | 625.00 | 34,780,700 |
| 2026-06-12 | 600.00 | 610.00 | 590.00 | 605.00 | 605.00 | 32,621,000 |
| 2026-06-11 | 615.00 | 635.00 | 595.00 | 595.00 | 595.00 | 26,452,800 |
| 2026-06-10 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | 24,632,900 |
| 2026-06-09 | 600.00 | 625.00 | 580.00 | 620.00 | 620.00 | 20,663,200 |
| 2026-06-08 | 620.00 | 625.00 | 600.00 | 600.00 | 600.00 | 16,549,700 |
| 2026-06-05 | 670.00 | 670.00 | 630.00 | 630.00 | 630.00 | 7,975,800 |
| 2026-06-04 | 660.00 | 670.00 | 630.00 | 660.00 | 660.00 | 17,044,800 |
| 2026-06-03 | 685.00 | 695.00 | 650.00 | 665.00 | 665.00 | 31,587,200 |
| 2026-06-02 | 700.00 | 700.00 | 670.00 | 690.00 | 690.00 | 23,495,100 |
| 2026-06-01 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 0 |
| 2026-05-29 | 685.00 | 710.00 | 675.00 | 695.00 | 695.00 | 34,735,500 |
| 2026-05-28 | 735.00 | 735.00 | 735.00 | 735.00 | 678.70 | 0 |
| 2026-05-27 | 735.00 | 735.00 | 735.00 | 735.00 | 678.70 | 0 |
| 2026-05-26 | 735.00 | 745.00 | 725.00 | 735.00 | 678.70 | 38,698,400 |
| 2026-05-25 | 745.00 | 745.00 | 730.00 | 730.00 | 674.08 | 20,347,200 |
| 2026-05-22 | 750.00 | 750.00 | 725.00 | 740.00 | 683.32 | 19,428,400 |
| 2026-05-21 | 740.00 | 760.00 | 725.00 | 745.00 | 687.93 | 40,987,900 |
| 2026-05-20 | 730.00 | 750.00 | 715.00 | 720.00 | 664.85 | 22,158,200 |
| 2026-05-19 | 735.00 | 750.00 | 720.00 | 730.00 | 674.08 | 19,274,600 |
| 2026-05-18 | 735.00 | 745.00 | 715.00 | 730.00 | 674.08 | 17,689,600 |
| 2026-05-15 | 740.00 | 740.00 | 740.00 | 740.00 | 683.32 | 0 |
| 2026-05-14 | 740.00 | 740.00 | 740.00 | 740.00 | 683.32 | 0 |
| 2026-05-13 | 735.00 | 755.00 | 735.00 | 740.00 | 683.32 | 8,715,100 |
| 2026-05-12 | 745.00 | 750.00 | 735.00 | 745.00 | 687.93 | 12,342,500 |
| 2026-05-11 | 760.00 | 760.00 | 740.00 | 745.00 | 687.93 | 14,961,900 |
| 2026-05-08 | 770.00 | 785.00 | 750.00 | 760.00 | 701.79 | 19,059,900 |
| 2026-05-07 | 775.00 | 780.00 | 760.00 | 770.00 | 711.02 | 10,059,100 |
| 2026-05-06 | 775.00 | 780.00 | 760.00 | 765.00 | 706.40 | 12,684,900 |
| 2026-05-05 | 745.00 | 775.00 | 745.00 | 770.00 | 711.02 | 30,170,900 |
| 2026-05-04 | 750.00 | 765.00 | 745.00 | 745.00 | 687.93 | 17,203,800 |
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.