Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 955.00 | 955.00 | 945.00 | 955.00 | 658.01 | 10,506,800 |
| 2022-02-03 | 955.00 | 955.00 | 945.00 | 955.00 | 658.01 | 8,265,600 |
| 2022-02-02 | 945.00 | 955.00 | 940.00 | 945.00 | 651.12 | 16,940,200 |
| 2022-01-31 | 955.00 | 960.00 | 940.00 | 945.00 | 651.12 | 36,646,300 |
| 2022-01-28 | 960.00 | 965.00 | 950.00 | 950.00 | 654.57 | 17,702,400 |
| 2022-01-27 | 960.00 | 965.00 | 950.00 | 960.00 | 661.46 | 12,466,800 |
| 2022-01-26 | 950.00 | 960.00 | 950.00 | 960.00 | 661.46 | 26,724,500 |
| 2022-01-25 | 955.00 | 960.00 | 950.00 | 955.00 | 658.01 | 16,196,000 |
| 2022-01-24 | 960.00 | 965.00 | 955.00 | 955.00 | 658.01 | 7,444,200 |
| 2022-01-21 | 955.00 | 960.00 | 950.00 | 955.00 | 658.01 | 8,563,100 |
| 2022-01-20 | 960.00 | 965.00 | 955.00 | 960.00 | 661.46 | 17,854,900 |
| 2022-01-19 | 965.00 | 970.00 | 955.00 | 960.00 | 661.46 | 6,688,400 |
| 2022-01-18 | 965.00 | 970.00 | 955.00 | 965.00 | 664.90 | 14,467,400 |
| 2022-01-17 | 965.00 | 975.00 | 960.00 | 965.00 | 664.90 | 16,386,300 |
| 2022-01-14 | 970.00 | 975.00 | 965.00 | 965.00 | 664.90 | 11,535,100 |
| 2022-01-13 | 980.00 | 980.00 | 965.00 | 970.00 | 668.35 | 9,073,700 |
| 2022-01-12 | 970.00 | 990.00 | 970.00 | 970.00 | 668.35 | 11,215,800 |
| 2022-01-11 | 990.00 | 990.00 | 970.00 | 970.00 | 668.35 | 8,146,800 |
| 2022-01-10 | 985.00 | 995.00 | 985.00 | 985.00 | 678.69 | 8,793,200 |
| 2022-01-07 | 985.00 | 990.00 | 975.00 | 985.00 | 678.69 | 11,543,800 |
| 2022-01-06 | 980.00 | 990.00 | 970.00 | 985.00 | 678.69 | 14,694,400 |
| 2022-01-05 | 985.00 | 995.00 | 980.00 | 985.00 | 678.69 | 9,952,200 |
| 2022-01-04 | 980.00 | 1,000.00 | 980.00 | 985.00 | 678.69 | 12,236,900 |
| 2022-01-03 | 965.00 | 985.00 | 965.00 | 980.00 | 675.24 | 8,899,300 |
| 2021-12-30 | 975.00 | 980.00 | 965.00 | 965.00 | 664.90 | 8,065,200 |
| 2021-12-29 | 980.00 | 990.00 | 970.00 | 970.00 | 668.35 | 5,832,700 |
| 2021-12-28 | 975.00 | 990.00 | 970.00 | 980.00 | 675.24 | 9,048,400 |
| 2021-12-27 | 965.00 | 980.00 | 965.00 | 970.00 | 668.35 | 6,951,100 |
| 2021-12-24 | 965.00 | 975.00 | 960.00 | 965.00 | 664.90 | 6,319,400 |
| 2021-12-23 | 965.00 | 975.00 | 960.00 | 960.00 | 661.46 | 6,036,200 |
| 2021-12-22 | 965.00 | 985.00 | 965.00 | 965.00 | 664.90 | 9,931,600 |
| 2021-12-21 | 970.00 | 980.00 | 965.00 | 965.00 | 664.90 | 7,771,400 |
| 2021-12-20 | 985.00 | 985.00 | 970.00 | 970.00 | 668.35 | 12,407,900 |
| 2021-12-17 | 980.00 | 985.00 | 970.00 | 980.00 | 675.24 | 14,488,700 |
| 2021-12-16 | 985.00 | 990.00 | 975.00 | 980.00 | 675.24 | 14,524,900 |
| 2021-12-15 | 990.00 | 1,000.00 | 980.00 | 985.00 | 678.69 | 16,336,900 |
| 2021-12-14 | 1,000.00 | 1,005.00 | 980.00 | 995.00 | 685.58 | 28,563,800 |
| 2021-12-13 | 1,005.00 | 1,025.00 | 1,005.00 | 1,020.00 | 702.80 | 20,342,700 |
| 2021-12-10 | 1,000.00 | 1,015.00 | 995.00 | 1,005.00 | 692.47 | 14,724,000 |
| 2021-12-09 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 689.02 | 12,794,700 |
| 2021-12-08 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 689.02 | 10,317,900 |
| 2021-12-07 | 1,005.00 | 1,010.00 | 995.00 | 995.00 | 685.58 | 10,408,800 |
| 2021-12-06 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 689.02 | 10,172,100 |
| 2021-12-03 | 1,005.00 | 1,005.00 | 990.00 | 995.00 | 685.58 | 13,053,100 |
| 2021-12-02 | 1,000.00 | 1,010.00 | 980.00 | 1,005.00 | 692.47 | 13,559,100 |
| 2021-12-01 | 1,000.00 | 1,010.00 | 995.00 | 995.00 | 685.58 | 12,029,700 |
| 2021-11-30 | 1,000.00 | 1,015.00 | 995.00 | 995.00 | 685.58 | 19,492,800 |
| 2021-11-29 | 1,000.00 | 1,015.00 | 995.00 | 1,000.00 | 689.02 | 27,606,100 |
| 2021-11-26 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 695.91 | 26,727,300 |
| 2021-11-25 | 1,045.00 | 1,050.00 | 1,025.00 | 1,025.00 | 706.25 | 12,595,700 |
| 2021-11-24 | 1,045.00 | 1,050.00 | 1,035.00 | 1,045.00 | 720.03 | 14,846,500 |
| 2021-11-23 | 1,040.00 | 1,065.00 | 1,040.00 | 1,045.00 | 720.03 | 27,453,000 |
| 2021-11-22 | 1,045.00 | 1,050.00 | 1,030.00 | 1,040.00 | 716.58 | 16,130,100 |
| 2021-11-19 | 1,030.00 | 1,045.00 | 1,025.00 | 1,045.00 | 720.03 | 17,302,400 |
| 2021-11-18 | 1,035.00 | 1,040.00 | 1,020.00 | 1,025.00 | 706.25 | 13,735,300 |
| 2021-11-17 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 713.14 | 10,893,200 |
| 2021-11-16 | 1,030.00 | 1,050.00 | 1,025.00 | 1,035.00 | 713.14 | 29,607,300 |
| 2021-11-15 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 709.69 | 20,922,500 |
| 2021-11-12 | 1,045.00 | 1,050.00 | 1,015.00 | 1,035.00 | 713.14 | 28,861,100 |
| 2021-11-11 | 1,000.00 | 1,045.00 | 1,000.00 | 1,035.00 | 713.14 | 77,926,700 |
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.