Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 890.00 | 940.00 | 870.00 | 875.00 | 807.98 | 255,194,500 |
| 2025-11-04 | 875.00 | 925.00 | 865.00 | 910.00 | 840.30 | 326,566,100 |
| 2025-11-03 | 885.00 | 900.00 | 865.00 | 870.00 | 803.36 | 107,418,900 |
| 2025-10-31 | 870.00 | 910.00 | 850.00 | 875.00 | 807.98 | 348,375,900 |
| 2025-10-30 | 830.00 | 900.00 | 815.00 | 870.00 | 803.36 | 497,751,100 |
| 2025-10-29 | 810.00 | 830.00 | 790.00 | 820.00 | 757.19 | 71,670,100 |
| 2025-10-28 | 835.00 | 850.00 | 805.00 | 810.00 | 747.96 | 119,521,700 |
| 2025-10-27 | 800.00 | 860.00 | 790.00 | 835.00 | 771.04 | 402,217,900 |
| 2025-10-24 | 790.00 | 815.00 | 775.00 | 785.00 | 724.87 | 170,219,100 |
| 2025-10-23 | 710.00 | 825.00 | 710.00 | 780.00 | 720.25 | 291,176,900 |
| 2025-10-22 | 735.00 | 740.00 | 705.00 | 705.00 | 651.00 | 31,756,900 |
| 2025-10-21 | 725.00 | 735.00 | 715.00 | 730.00 | 674.08 | 43,067,000 |
| 2025-10-20 | 685.00 | 745.00 | 685.00 | 725.00 | 669.47 | 114,157,400 |
| 2025-10-17 | 695.00 | 700.00 | 665.00 | 675.00 | 623.30 | 54,339,300 |
| 2025-10-16 | 690.00 | 705.00 | 675.00 | 695.00 | 641.76 | 48,435,600 |
| 2025-10-15 | 700.00 | 730.00 | 680.00 | 680.00 | 627.91 | 81,095,900 |
| 2025-10-14 | 715.00 | 735.00 | 685.00 | 695.00 | 641.76 | 96,936,500 |
| 2025-10-13 | 690.00 | 705.00 | 680.00 | 705.00 | 651.00 | 43,286,000 |
| 2025-10-10 | 720.00 | 725.00 | 700.00 | 710.00 | 655.62 | 46,959,200 |
| 2025-10-09 | 700.00 | 780.00 | 695.00 | 710.00 | 655.62 | 231,842,400 |
| 2025-10-08 | 750.00 | 750.00 | 695.00 | 700.00 | 646.38 | 131,906,400 |
| 2025-10-07 | 755.00 | 760.00 | 725.00 | 740.00 | 683.32 | 118,272,000 |
| 2025-10-06 | 830.00 | 840.00 | 750.00 | 755.00 | 697.17 | 178,893,600 |
| 2025-10-03 | 810.00 | 865.00 | 810.00 | 820.00 | 757.19 | 206,131,700 |
| 2025-10-02 | 805.00 | 820.00 | 795.00 | 800.00 | 738.72 | 72,996,700 |
| 2025-10-01 | 810.00 | 830.00 | 800.00 | 800.00 | 738.72 | 81,135,300 |
| 2025-09-30 | 855.00 | 855.00 | 805.00 | 815.00 | 752.57 | 107,524,000 |
| 2025-09-29 | 880.00 | 885.00 | 835.00 | 840.00 | 775.66 | 208,255,400 |
| 2025-09-26 | 840.00 | 895.00 | 800.00 | 875.00 | 807.98 | 473,060,100 |
| 2025-09-25 | 795.00 | 860.00 | 795.00 | 830.00 | 766.42 | 357,091,100 |
| 2025-09-24 | 840.00 | 860.00 | 785.00 | 790.00 | 729.49 | 261,181,200 |
| 2025-09-23 | 805.00 | 920.00 | 795.00 | 830.00 | 766.42 | 1,455,466,200 |
| 2025-09-22 | 685.00 | 815.00 | 680.00 | 800.00 | 738.72 | 756,036,900 |
| 2025-09-19 | 625.00 | 655.00 | 610.00 | 655.00 | 604.83 | 95,045,800 |
| 2025-09-18 | 650.00 | 655.00 | 620.00 | 625.00 | 577.13 | 63,246,900 |
| 2025-09-17 | 670.00 | 685.00 | 640.00 | 645.00 | 595.59 | 269,742,600 |
| 2025-09-16 | 560.00 | 690.00 | 560.00 | 670.00 | 618.68 | 695,176,600 |
| 2025-09-15 | 545.00 | 565.00 | 540.00 | 555.00 | 512.49 | 31,434,400 |
| 2025-09-12 | 550.00 | 550.00 | 535.00 | 540.00 | 498.64 | 25,558,000 |
| 2025-09-11 | 555.00 | 565.00 | 545.00 | 545.00 | 503.25 | 25,556,500 |
| 2025-09-10 | 565.00 | 570.00 | 545.00 | 555.00 | 512.49 | 30,274,400 |
| 2025-09-09 | 640.00 | 645.00 | 555.00 | 565.00 | 521.72 | 238,610,100 |
| 2025-09-08 | 535.00 | 640.00 | 530.00 | 630.00 | 581.74 | 131,790,500 |
| 2025-09-05 | 535.00 | 535.00 | 535.00 | 535.00 | 494.02 | 0 |
| 2025-09-04 | 535.00 | 545.00 | 525.00 | 535.00 | 494.02 | 5,734,400 |
| 2025-09-03 | 530.00 | 535.00 | 525.00 | 535.00 | 494.02 | 14,649,400 |
| 2025-09-02 | 525.00 | 530.00 | 520.00 | 525.00 | 484.79 | 7,598,800 |
| 2025-09-01 | 515.00 | 525.00 | 510.00 | 525.00 | 484.79 | 26,975,300 |
| 2025-08-29 | 530.00 | 535.00 | 520.00 | 525.00 | 484.79 | 12,215,200 |
| 2025-08-28 | 525.00 | 535.00 | 525.00 | 530.00 | 489.40 | 12,913,600 |
| 2025-08-27 | 530.00 | 540.00 | 525.00 | 525.00 | 484.79 | 17,310,500 |
| 2025-08-26 | 535.00 | 540.00 | 530.00 | 535.00 | 494.02 | 10,671,800 |
| 2025-08-25 | 540.00 | 545.00 | 530.00 | 535.00 | 494.02 | 16,720,100 |
| 2025-08-22 | 540.00 | 540.00 | 535.00 | 535.00 | 494.02 | 6,440,700 |
| 2025-08-21 | 535.00 | 540.00 | 535.00 | 540.00 | 498.64 | 4,953,800 |
| 2025-08-20 | 555.00 | 560.00 | 535.00 | 535.00 | 494.02 | 24,672,400 |
| 2025-08-19 | 540.00 | 560.00 | 535.00 | 545.00 | 503.25 | 37,176,400 |
| 2025-08-18 | 535.00 | 535.00 | 535.00 | 535.00 | 494.02 | 0 |
| 2025-08-15 | 540.00 | 545.00 | 535.00 | 535.00 | 494.02 | 5,920,800 |
| 2025-08-14 | 545.00 | 550.00 | 540.00 | 540.00 | 498.64 | 5,326,400 |
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.