Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 750.00 | 750.00 | 750.00 | 750.00 | 692.55 | 0 |
| 2026-04-30 | 770.00 | 770.00 | 730.00 | 750.00 | 692.55 | 46,027,700 |
| 2026-04-29 | 745.00 | 780.00 | 735.00 | 775.00 | 715.64 | 40,440,200 |
| 2026-04-28 | 725.00 | 770.00 | 720.00 | 740.00 | 683.32 | 55,034,700 |
| 2026-04-27 | 720.00 | 740.00 | 710.00 | 725.00 | 669.47 | 13,212,200 |
| 2026-04-24 | 735.00 | 740.00 | 705.00 | 715.00 | 660.23 | 21,534,800 |
| 2026-04-23 | 755.00 | 755.00 | 740.00 | 740.00 | 683.32 | 8,061,400 |
| 2026-04-22 | 760.00 | 770.00 | 750.00 | 750.00 | 692.55 | 19,343,500 |
| 2026-04-21 | 750.00 | 760.00 | 740.00 | 755.00 | 697.17 | 10,449,900 |
| 2026-04-20 | 755.00 | 760.00 | 740.00 | 750.00 | 692.55 | 14,586,800 |
| 2026-04-17 | 750.00 | 760.00 | 745.00 | 755.00 | 697.17 | 16,992,100 |
| 2026-04-16 | 760.00 | 770.00 | 750.00 | 750.00 | 692.55 | 12,388,400 |
| 2026-04-15 | 765.00 | 765.00 | 750.00 | 755.00 | 697.17 | 17,560,300 |
| 2026-04-14 | 755.00 | 765.00 | 750.00 | 760.00 | 701.79 | 20,309,900 |
| 2026-04-13 | 755.00 | 755.00 | 745.00 | 755.00 | 697.17 | 7,737,300 |
| 2026-04-10 | 760.00 | 770.00 | 750.00 | 755.00 | 697.17 | 15,619,500 |
| 2026-04-09 | 750.00 | 770.00 | 745.00 | 760.00 | 701.79 | 13,729,400 |
| 2026-04-08 | 735.00 | 760.00 | 730.00 | 755.00 | 697.17 | 23,938,100 |
| 2026-04-07 | 725.00 | 745.00 | 720.00 | 720.00 | 664.85 | 14,739,600 |
| 2026-04-06 | 735.00 | 740.00 | 720.00 | 730.00 | 674.08 | 5,346,500 |
| 2026-04-02 | 750.00 | 755.00 | 730.00 | 735.00 | 678.70 | 7,472,800 |
| 2026-04-01 | 740.00 | 755.00 | 730.00 | 740.00 | 683.32 | 14,946,600 |
| 2026-03-31 | 735.00 | 740.00 | 715.00 | 725.00 | 669.47 | 14,210,500 |
| 2026-03-30 | 720.00 | 735.00 | 705.00 | 720.00 | 664.85 | 31,016,400 |
| 2026-03-27 | 735.00 | 735.00 | 720.00 | 725.00 | 669.47 | 12,821,100 |
| 2026-03-26 | 750.00 | 750.00 | 725.00 | 730.00 | 674.08 | 11,129,100 |
| 2026-03-25 | 730.00 | 750.00 | 715.00 | 745.00 | 687.93 | 20,967,100 |
| 2026-03-17 | 725.00 | 740.00 | 725.00 | 730.00 | 674.08 | 21,410,200 |
| 2026-03-16 | 740.00 | 740.00 | 705.00 | 720.00 | 664.85 | 22,080,000 |
| 2026-03-13 | 750.00 | 760.00 | 730.00 | 740.00 | 683.32 | 37,334,500 |
| 2026-03-12 | 800.00 | 805.00 | 755.00 | 765.00 | 706.40 | 62,900,200 |
| 2026-03-11 | 815.00 | 820.00 | 790.00 | 795.00 | 734.10 | 25,563,400 |
| 2026-03-10 | 800.00 | 815.00 | 780.00 | 815.00 | 752.57 | 26,968,900 |
| 2026-03-09 | 770.00 | 790.00 | 755.00 | 780.00 | 720.25 | 51,637,600 |
| 2026-03-06 | 840.00 | 840.00 | 800.00 | 820.00 | 757.19 | 23,184,400 |
| 2026-03-05 | 810.00 | 850.00 | 810.00 | 845.00 | 780.27 | 40,100,000 |
| 2026-03-04 | 820.00 | 820.00 | 780.00 | 805.00 | 743.34 | 77,097,500 |
| 2026-03-03 | 875.00 | 875.00 | 830.00 | 835.00 | 771.04 | 60,567,000 |
| 2026-03-02 | 860.00 | 885.00 | 855.00 | 875.00 | 807.98 | 64,482,500 |
| 2026-02-27 | 885.00 | 915.00 | 875.00 | 905.00 | 835.68 | 78,540,600 |
| 2026-02-26 | 895.00 | 900.00 | 870.00 | 885.00 | 817.21 | 35,583,800 |
| 2026-02-25 | 875.00 | 895.00 | 870.00 | 890.00 | 821.83 | 39,818,800 |
| 2026-02-24 | 915.00 | 915.00 | 870.00 | 870.00 | 803.36 | 55,370,200 |
| 2026-02-23 | 880.00 | 915.00 | 865.00 | 915.00 | 844.91 | 100,356,200 |
| 2026-02-20 | 930.00 | 935.00 | 860.00 | 875.00 | 807.98 | 182,574,000 |
| 2026-02-19 | 980.00 | 1,000.00 | 925.00 | 930.00 | 858.76 | 342,394,000 |
| 2026-02-18 | 860.00 | 940.00 | 845.00 | 935.00 | 863.38 | 259,733,500 |
| 2026-02-13 | 830.00 | 860.00 | 830.00 | 845.00 | 780.27 | 46,931,900 |
| 2026-02-12 | 845.00 | 850.00 | 830.00 | 835.00 | 771.04 | 23,090,100 |
| 2026-02-11 | 855.00 | 860.00 | 835.00 | 840.00 | 775.66 | 44,140,100 |
| 2026-02-10 | 865.00 | 865.00 | 845.00 | 855.00 | 789.51 | 61,741,100 |
| 2026-02-09 | 890.00 | 890.00 | 860.00 | 865.00 | 798.74 | 43,820,100 |
| 2026-02-06 | 855.00 | 880.00 | 845.00 | 875.00 | 807.98 | 69,188,300 |
| 2026-02-05 | 880.00 | 900.00 | 865.00 | 875.00 | 807.98 | 78,832,300 |
| 2026-02-04 | 855.00 | 895.00 | 850.00 | 880.00 | 812.59 | 157,442,200 |
| 2026-02-03 | 815.00 | 860.00 | 795.00 | 850.00 | 784.89 | 122,174,200 |
| 2026-02-02 | 820.00 | 830.00 | 785.00 | 810.00 | 747.96 | 66,230,900 |
| 2026-01-30 | 775.00 | 830.00 | 770.00 | 820.00 | 757.19 | 121,317,400 |
| 2026-01-29 | 800.00 | 810.00 | 700.00 | 775.00 | 715.64 | 100,506,700 |
| 2026-01-28 | 810.00 | 820.00 | 780.00 | 810.00 | 747.96 | 137,452,500 |
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.