Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 605.00 | 620.00 | 605.00 | 620.00 | 524.13 | 20,968,200 |
| 2025-05-09 | 605.00 | 610.00 | 600.00 | 605.00 | 511.44 | 10,298,800 |
| 2025-05-08 | 605.00 | 610.00 | 600.00 | 605.00 | 511.44 | 7,725,900 |
| 2025-05-07 | 605.00 | 610.00 | 600.00 | 605.00 | 511.44 | 5,917,900 |
| 2025-05-06 | 605.00 | 615.00 | 600.00 | 605.00 | 511.44 | 19,840,600 |
| 2025-05-05 | 600.00 | 610.00 | 595.00 | 600.00 | 507.22 | 13,086,600 |
| 2025-05-02 | 600.00 | 615.00 | 600.00 | 600.00 | 507.22 | 20,360,200 |
| 2025-04-30 | 600.00 | 610.00 | 590.00 | 600.00 | 507.22 | 32,047,700 |
| 2025-04-29 | 620.00 | 635.00 | 615.00 | 625.00 | 528.35 | 13,842,600 |
| 2025-04-28 | 630.00 | 635.00 | 615.00 | 620.00 | 524.13 | 22,114,000 |
| 2025-04-25 | 600.00 | 635.00 | 600.00 | 630.00 | 532.58 | 65,480,800 |
| 2025-04-24 | 575.00 | 605.00 | 575.00 | 600.00 | 507.22 | 46,067,700 |
| 2025-04-23 | 575.00 | 580.00 | 565.00 | 570.00 | 481.86 | 22,648,200 |
| 2025-04-22 | 580.00 | 580.00 | 570.00 | 580.00 | 490.31 | 6,554,400 |
| 2025-04-21 | 570.00 | 585.00 | 570.00 | 575.00 | 486.08 | 10,548,800 |
| 2025-04-17 | 560.00 | 575.00 | 560.00 | 570.00 | 481.86 | 12,232,100 |
| 2025-04-16 | 560.00 | 570.00 | 560.00 | 560.00 | 473.40 | 5,391,400 |
| 2025-04-15 | 570.00 | 585.00 | 560.00 | 570.00 | 481.86 | 14,953,500 |
| 2025-04-14 | 555.00 | 575.00 | 555.00 | 570.00 | 481.86 | 29,273,800 |
| 2025-04-11 | 550.00 | 560.00 | 545.00 | 555.00 | 469.18 | 11,602,500 |
| 2025-04-10 | 545.00 | 580.00 | 540.00 | 560.00 | 473.40 | 35,045,300 |
| 2025-04-09 | 510.00 | 545.00 | 505.00 | 535.00 | 452.27 | 30,102,700 |
| 2025-04-08 | 510.00 | 520.00 | 496.00 | 510.00 | 431.14 | 48,261,100 |
| 2025-03-27 | 555.00 | 565.00 | 545.00 | 550.00 | 464.95 | 18,613,600 |
| 2025-03-26 | 540.00 | 565.00 | 540.00 | 555.00 | 469.18 | 15,951,200 |
| 2025-03-25 | 530.00 | 545.00 | 530.00 | 540.00 | 456.50 | 9,875,500 |
| 2025-03-24 | 535.00 | 540.00 | 525.00 | 530.00 | 448.04 | 14,197,200 |
| 2025-03-21 | 555.00 | 555.00 | 535.00 | 535.00 | 452.27 | 11,812,100 |
| 2025-03-20 | 565.00 | 565.00 | 545.00 | 555.00 | 469.18 | 11,506,000 |
| 2025-03-19 | 550.00 | 565.00 | 540.00 | 555.00 | 469.18 | 18,754,900 |
| 2025-03-18 | 575.00 | 580.00 | 530.00 | 550.00 | 464.95 | 43,889,500 |
| 2025-03-17 | 525.00 | 580.00 | 525.00 | 570.00 | 481.86 | 43,472,000 |
| 2025-03-14 | 525.00 | 535.00 | 520.00 | 525.00 | 443.82 | 15,868,400 |
| 2025-03-13 | 530.00 | 535.00 | 520.00 | 525.00 | 443.82 | 14,856,800 |
| 2025-03-12 | 530.00 | 535.00 | 520.00 | 530.00 | 448.04 | 19,192,900 |
| 2025-03-11 | 530.00 | 530.00 | 520.00 | 525.00 | 443.82 | 17,213,800 |
| 2025-03-10 | 545.00 | 545.00 | 525.00 | 535.00 | 452.27 | 15,135,700 |
| 2025-03-07 | 550.00 | 555.00 | 540.00 | 540.00 | 456.50 | 12,107,000 |
| 2025-03-06 | 535.00 | 565.00 | 535.00 | 550.00 | 464.95 | 16,880,300 |
| 2025-03-05 | 530.00 | 545.00 | 530.00 | 535.00 | 452.27 | 14,031,300 |
| 2025-03-04 | 530.00 | 535.00 | 515.00 | 530.00 | 448.04 | 14,566,600 |
| 2025-03-03 | 530.00 | 540.00 | 515.00 | 530.00 | 448.04 | 28,519,000 |
| 2025-02-28 | 550.00 | 550.00 | 530.00 | 530.00 | 448.04 | 23,739,100 |
| 2025-02-27 | 560.00 | 570.00 | 540.00 | 550.00 | 464.95 | 37,917,300 |
| 2025-02-26 | 560.00 | 575.00 | 555.00 | 560.00 | 473.40 | 23,952,500 |
| 2025-02-25 | 575.00 | 585.00 | 560.00 | 560.00 | 473.40 | 26,945,200 |
| 2025-02-24 | 580.00 | 585.00 | 570.00 | 575.00 | 486.08 | 6,577,300 |
| 2025-02-21 | 585.00 | 585.00 | 575.00 | 580.00 | 490.31 | 9,568,300 |
| 2025-02-20 | 590.00 | 590.00 | 575.00 | 585.00 | 494.54 | 11,895,600 |
| 2025-02-19 | 595.00 | 600.00 | 590.00 | 590.00 | 498.76 | 14,341,900 |
| 2025-02-18 | 590.00 | 600.00 | 585.00 | 595.00 | 502.99 | 9,345,900 |
| 2025-02-17 | 585.00 | 595.00 | 580.00 | 590.00 | 498.76 | 12,466,200 |
| 2025-02-14 | 590.00 | 600.00 | 580.00 | 590.00 | 498.76 | 13,812,000 |
| 2025-02-13 | 585.00 | 590.00 | 580.00 | 590.00 | 498.76 | 14,945,300 |
| 2025-02-12 | 575.00 | 585.00 | 575.00 | 585.00 | 494.54 | 16,323,400 |
| 2025-02-11 | 580.00 | 585.00 | 575.00 | 575.00 | 486.08 | 16,902,800 |
| 2025-02-10 | 585.00 | 595.00 | 580.00 | 580.00 | 490.31 | 16,637,500 |
| 2025-02-07 | 580.00 | 590.00 | 580.00 | 585.00 | 494.54 | 13,774,500 |
| 2025-02-06 | 605.00 | 610.00 | 580.00 | 580.00 | 490.31 | 34,767,800 |
| 2025-02-05 | 615.00 | 615.00 | 605.00 | 605.00 | 511.44 | 7,739,400 |
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.