Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,000.00 | 1,045.00 | 1,000.00 | 1,035.00 | 713.14 | 77,926,700 |
| 2021-11-10 | 1,000.00 | 1,005.00 | 995.00 | 1,000.00 | 689.02 | 60,708,300 |
| 2021-11-09 | 1,000.00 | 1,010.00 | 995.00 | 1,000.00 | 689.02 | 17,166,000 |
| 2021-11-08 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 689.02 | 22,665,300 |
| 2021-11-05 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 692.47 | 16,915,700 |
| 2021-11-04 | 1,005.00 | 1,020.00 | 995.00 | 1,000.00 | 689.02 | 34,041,300 |
| 2021-11-03 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 689.02 | 36,941,900 |
| 2021-11-02 | 1,030.00 | 1,035.00 | 995.00 | 1,000.00 | 689.02 | 54,665,100 |
| 2021-11-01 | 1,035.00 | 1,055.00 | 1,020.00 | 1,025.00 | 706.25 | 39,275,100 |
| 2021-10-29 | 1,040.00 | 1,055.00 | 1,025.00 | 1,035.00 | 713.14 | 35,893,800 |
| 2021-10-28 | 1,050.00 | 1,070.00 | 1,030.00 | 1,040.00 | 716.58 | 42,785,700 |
| 2021-10-27 | 1,100.00 | 1,110.00 | 1,050.00 | 1,050.00 | 723.47 | 69,676,600 |
| 2021-10-26 | 1,105.00 | 1,125.00 | 1,095.00 | 1,100.00 | 757.92 | 24,445,900 |
| 2021-10-25 | 1,120.00 | 1,125.00 | 1,090.00 | 1,100.00 | 757.92 | 34,672,800 |
| 2021-10-22 | 1,110.00 | 1,125.00 | 1,085.00 | 1,115.00 | 768.26 | 33,742,600 |
| 2021-10-21 | 1,130.00 | 1,140.00 | 1,115.00 | 1,115.00 | 768.26 | 50,051,800 |
| 2021-10-19 | 1,150.00 | 1,165.00 | 1,120.00 | 1,130.00 | 778.59 | 48,123,400 |
| 2021-10-18 | 1,140.00 | 1,180.00 | 1,140.00 | 1,150.00 | 792.37 | 56,499,800 |
| 2021-10-15 | 1,155.00 | 1,160.00 | 1,125.00 | 1,140.00 | 785.48 | 34,408,900 |
| 2021-10-14 | 1,160.00 | 1,195.00 | 1,135.00 | 1,145.00 | 788.93 | 79,854,100 |
← NewerPage 21 of 21 · 1,220 trading days
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.