Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 810.00 | 820.00 | 795.00 | 810.00 | 747.96 | 43,904,900 |
| 2026-01-26 | 800.00 | 820.00 | 785.00 | 810.00 | 747.96 | 44,251,200 |
| 2026-01-23 | 825.00 | 835.00 | 785.00 | 800.00 | 738.72 | 67,379,300 |
| 2026-01-22 | 790.00 | 825.00 | 785.00 | 815.00 | 752.57 | 120,695,200 |
| 2026-01-21 | 780.00 | 790.00 | 750.00 | 780.00 | 720.25 | 57,149,500 |
| 2026-01-20 | 800.00 | 810.00 | 775.00 | 775.00 | 715.64 | 41,725,300 |
| 2026-01-19 | 770.00 | 815.00 | 760.00 | 795.00 | 734.10 | 87,054,800 |
| 2026-01-16 | 770.00 | 770.00 | 770.00 | 770.00 | 711.02 | 0 |
| 2026-01-15 | 775.00 | 785.00 | 765.00 | 770.00 | 711.02 | 28,469,400 |
| 2026-01-14 | 760.00 | 775.00 | 755.00 | 770.00 | 711.02 | 22,892,800 |
| 2026-01-13 | 765.00 | 780.00 | 755.00 | 755.00 | 697.17 | 20,945,100 |
| 2026-01-12 | 795.00 | 795.00 | 750.00 | 765.00 | 706.40 | 30,795,900 |
| 2026-01-09 | 770.00 | 790.00 | 755.00 | 785.00 | 724.87 | 35,785,200 |
| 2026-01-08 | 780.00 | 810.00 | 765.00 | 770.00 | 711.02 | 83,096,700 |
| 2026-01-07 | 770.00 | 795.00 | 770.00 | 780.00 | 720.25 | 68,456,900 |
| 2026-01-06 | 745.00 | 770.00 | 745.00 | 765.00 | 706.40 | 47,265,200 |
| 2026-01-05 | 745.00 | 750.00 | 730.00 | 745.00 | 687.93 | 24,697,600 |
| 2026-01-02 | 725.00 | 745.00 | 725.00 | 740.00 | 683.32 | 25,829,100 |
| 2026-01-01 | 725.00 | 725.00 | 725.00 | 725.00 | 669.47 | 0 |
| 2025-12-31 | 725.00 | 725.00 | 725.00 | 725.00 | 669.47 | 0 |
| 2025-12-30 | 730.00 | 765.00 | 720.00 | 725.00 | 669.47 | 96,472,400 |
| 2025-12-29 | 720.00 | 730.00 | 715.00 | 725.00 | 669.47 | 15,937,600 |
| 2025-12-26 | 715.00 | 715.00 | 715.00 | 715.00 | 660.23 | 0 |
| 2025-12-25 | 715.00 | 715.00 | 715.00 | 715.00 | 660.23 | 0 |
| 2025-12-24 | 730.00 | 735.00 | 715.00 | 715.00 | 660.23 | 26,069,500 |
| 2025-12-23 | 735.00 | 740.00 | 725.00 | 730.00 | 674.08 | 17,043,900 |
| 2025-12-22 | 725.00 | 735.00 | 715.00 | 735.00 | 678.70 | 20,285,300 |
| 2025-12-19 | 735.00 | 735.00 | 720.00 | 720.00 | 664.85 | 21,628,600 |
| 2025-12-18 | 735.00 | 740.00 | 730.00 | 730.00 | 674.08 | 17,279,600 |
| 2025-12-17 | 730.00 | 745.00 | 730.00 | 735.00 | 678.70 | 22,881,700 |
| 2025-12-16 | 750.00 | 755.00 | 725.00 | 730.00 | 674.08 | 30,625,100 |
| 2025-12-15 | 735.00 | 745.00 | 720.00 | 745.00 | 687.93 | 32,688,100 |
| 2025-12-12 | 740.00 | 745.00 | 710.00 | 730.00 | 674.08 | 62,616,000 |
| 2025-12-11 | 745.00 | 760.00 | 725.00 | 735.00 | 678.70 | 43,861,700 |
| 2025-12-10 | 765.00 | 770.00 | 745.00 | 745.00 | 687.93 | 61,204,200 |
| 2025-12-09 | 795.00 | 800.00 | 750.00 | 760.00 | 701.79 | 121,366,800 |
| 2025-12-08 | 810.00 | 810.00 | 790.00 | 795.00 | 734.10 | 61,862,900 |
| 2025-12-05 | 810.00 | 820.00 | 805.00 | 805.00 | 743.34 | 15,453,900 |
| 2025-12-04 | 815.00 | 825.00 | 805.00 | 805.00 | 743.34 | 29,988,000 |
| 2025-12-03 | 815.00 | 815.00 | 795.00 | 805.00 | 743.34 | 35,738,600 |
| 2025-12-02 | 805.00 | 815.00 | 785.00 | 805.00 | 743.34 | 72,207,600 |
| 2025-12-01 | 820.00 | 825.00 | 795.00 | 800.00 | 738.72 | 61,110,500 |
| 2025-11-28 | 840.00 | 845.00 | 810.00 | 820.00 | 757.19 | 54,716,200 |
| 2025-11-27 | 850.00 | 850.00 | 815.00 | 835.00 | 771.04 | 67,958,200 |
| 2025-11-26 | 840.00 | 860.00 | 830.00 | 845.00 | 780.27 | 76,213,400 |
| 2025-11-25 | 840.00 | 850.00 | 825.00 | 830.00 | 766.42 | 61,047,100 |
| 2025-11-24 | 835.00 | 850.00 | 825.00 | 840.00 | 775.66 | 54,035,500 |
| 2025-11-21 | 820.00 | 830.00 | 805.00 | 825.00 | 761.81 | 35,240,900 |
| 2025-11-20 | 820.00 | 830.00 | 810.00 | 815.00 | 752.57 | 25,411,400 |
| 2025-11-19 | 825.00 | 830.00 | 800.00 | 820.00 | 757.19 | 78,855,000 |
| 2025-11-18 | 835.00 | 845.00 | 820.00 | 825.00 | 761.81 | 43,711,700 |
| 2025-11-17 | 830.00 | 850.00 | 825.00 | 840.00 | 775.66 | 36,515,100 |
| 2025-11-14 | 835.00 | 850.00 | 820.00 | 825.00 | 761.81 | 54,354,300 |
| 2025-11-13 | 855.00 | 860.00 | 830.00 | 835.00 | 771.04 | 50,193,100 |
| 2025-11-12 | 835.00 | 890.00 | 830.00 | 850.00 | 784.89 | 166,071,800 |
| 2025-11-11 | 855.00 | 860.00 | 815.00 | 830.00 | 766.42 | 131,585,500 |
| 2025-11-10 | 855.00 | 870.00 | 850.00 | 855.00 | 789.51 | 59,783,100 |
| 2025-11-07 | 870.00 | 875.00 | 850.00 | 855.00 | 789.51 | 68,132,700 |
| 2025-11-06 | 875.00 | 895.00 | 865.00 | 870.00 | 803.36 | 72,417,000 |
| 2025-11-05 | 890.00 | 940.00 | 870.00 | 875.00 | 807.98 | 255,194,500 |
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.