Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 560.00 | 560.00 | 540.00 | 545.00 | 503.25 | 17,552,900 |
| 2025-08-12 | 540.00 | 555.00 | 535.00 | 550.00 | 507.87 | 18,311,100 |
| 2025-08-11 | 525.00 | 540.00 | 520.00 | 540.00 | 498.64 | 16,998,900 |
| 2025-08-08 | 530.00 | 530.00 | 520.00 | 525.00 | 484.79 | 8,557,300 |
| 2025-08-07 | 525.00 | 530.00 | 520.00 | 520.00 | 480.17 | 11,266,100 |
| 2025-08-06 | 530.00 | 535.00 | 515.00 | 525.00 | 484.79 | 33,733,700 |
| 2025-08-05 | 530.00 | 535.00 | 520.00 | 530.00 | 489.40 | 26,553,900 |
| 2025-08-04 | 545.00 | 550.00 | 525.00 | 530.00 | 489.40 | 30,454,800 |
| 2025-08-01 | 550.00 | 555.00 | 540.00 | 545.00 | 503.25 | 35,225,200 |
| 2025-07-31 | 595.00 | 595.00 | 545.00 | 545.00 | 503.25 | 111,711,500 |
| 2025-07-30 | 600.00 | 615.00 | 595.00 | 610.00 | 563.27 | 23,925,100 |
| 2025-07-29 | 595.00 | 605.00 | 595.00 | 600.00 | 554.04 | 2,996,200 |
| 2025-07-28 | 600.00 | 605.00 | 595.00 | 595.00 | 549.42 | 4,282,700 |
| 2025-07-25 | 605.00 | 605.00 | 595.00 | 595.00 | 549.42 | 2,485,100 |
| 2025-07-24 | 610.00 | 610.00 | 595.00 | 600.00 | 554.04 | 9,215,100 |
| 2025-07-23 | 605.00 | 610.00 | 600.00 | 610.00 | 563.27 | 5,345,700 |
| 2025-07-22 | 600.00 | 605.00 | 595.00 | 605.00 | 558.66 | 5,725,500 |
| 2025-07-21 | 600.00 | 605.00 | 595.00 | 600.00 | 554.04 | 7,098,500 |
| 2025-07-18 | 605.00 | 610.00 | 590.00 | 595.00 | 549.42 | 18,044,800 |
| 2025-07-17 | 605.00 | 610.00 | 600.00 | 605.00 | 558.66 | 11,796,800 |
| 2025-07-16 | 610.00 | 610.00 | 600.00 | 600.00 | 554.04 | 5,732,500 |
| 2025-07-15 | 610.00 | 610.00 | 600.00 | 610.00 | 563.27 | 4,835,400 |
| 2025-07-14 | 615.00 | 615.00 | 605.00 | 610.00 | 563.27 | 4,868,600 |
| 2025-07-11 | 615.00 | 620.00 | 610.00 | 615.00 | 567.89 | 8,992,700 |
| 2025-07-10 | 610.00 | 620.00 | 605.00 | 615.00 | 567.89 | 5,796,500 |
| 2025-07-09 | 610.00 | 615.00 | 600.00 | 600.00 | 554.04 | 3,882,600 |
| 2025-07-08 | 610.00 | 615.00 | 605.00 | 610.00 | 563.27 | 2,980,200 |
| 2025-07-07 | 620.00 | 620.00 | 605.00 | 610.00 | 563.27 | 7,048,100 |
| 2025-07-04 | 615.00 | 620.00 | 605.00 | 615.00 | 567.89 | 11,655,800 |
| 2025-07-03 | 605.00 | 615.00 | 590.00 | 615.00 | 567.89 | 14,455,800 |
| 2025-07-02 | 595.00 | 605.00 | 590.00 | 605.00 | 558.66 | 6,001,800 |
| 2025-07-01 | 600.00 | 605.00 | 585.00 | 595.00 | 549.42 | 7,652,900 |
| 2025-06-30 | 600.00 | 605.00 | 595.00 | 600.00 | 554.04 | 6,577,400 |
| 2025-06-26 | 595.00 | 605.00 | 595.00 | 600.00 | 554.04 | 9,008,000 |
| 2025-06-25 | 605.00 | 610.00 | 595.00 | 595.00 | 549.42 | 4,951,500 |
| 2025-06-24 | 595.00 | 615.00 | 595.00 | 605.00 | 558.66 | 11,525,800 |
| 2025-06-23 | 610.00 | 610.00 | 590.00 | 590.00 | 544.81 | 20,742,600 |
| 2025-06-20 | 620.00 | 625.00 | 610.00 | 620.00 | 572.51 | 24,574,600 |
| 2025-06-19 | 620.00 | 625.00 | 605.00 | 620.00 | 572.51 | 33,416,100 |
| 2025-06-18 | 615.00 | 620.00 | 610.00 | 620.00 | 572.51 | 21,902,400 |
| 2025-06-17 | 620.00 | 620.00 | 605.00 | 615.00 | 567.89 | 19,774,100 |
| 2025-06-16 | 615.00 | 620.00 | 610.00 | 615.00 | 567.89 | 17,257,800 |
| 2025-06-13 | 615.00 | 620.00 | 610.00 | 615.00 | 567.89 | 27,479,300 |
| 2025-06-12 | 620.00 | 625.00 | 610.00 | 615.00 | 567.89 | 8,928,600 |
| 2025-06-11 | 610.00 | 625.00 | 605.00 | 620.00 | 572.51 | 37,737,400 |
| 2025-06-10 | 660.00 | 665.00 | 650.00 | 665.00 | 562.17 | 77,421,200 |
| 2025-06-05 | 650.00 | 665.00 | 640.00 | 660.00 | 557.94 | 45,526,700 |
| 2025-06-04 | 645.00 | 650.00 | 640.00 | 650.00 | 549.49 | 12,400,700 |
| 2025-06-03 | 640.00 | 650.00 | 635.00 | 645.00 | 545.26 | 10,244,500 |
| 2025-06-02 | 660.00 | 660.00 | 640.00 | 640.00 | 541.03 | 22,629,600 |
| 2025-05-28 | 660.00 | 665.00 | 650.00 | 655.00 | 553.71 | 21,865,700 |
| 2025-05-27 | 655.00 | 665.00 | 640.00 | 655.00 | 553.71 | 47,996,200 |
| 2025-05-26 | 650.00 | 655.00 | 640.00 | 650.00 | 549.49 | 13,265,600 |
| 2025-05-23 | 655.00 | 660.00 | 645.00 | 655.00 | 553.71 | 9,974,300 |
| 2025-05-22 | 630.00 | 670.00 | 625.00 | 660.00 | 557.94 | 59,338,400 |
| 2025-05-21 | 630.00 | 635.00 | 625.00 | 630.00 | 532.58 | 11,188,100 |
| 2025-05-20 | 630.00 | 640.00 | 625.00 | 625.00 | 528.35 | 19,025,200 |
| 2025-05-19 | 620.00 | 635.00 | 620.00 | 630.00 | 532.58 | 18,122,200 |
| 2025-05-16 | 620.00 | 620.00 | 615.00 | 620.00 | 524.13 | 5,863,900 |
| 2025-05-15 | 620.00 | 625.00 | 610.00 | 620.00 | 524.13 | 18,524,600 |
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.