Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 605.00 | 615.00 | 605.00 | 605.00 | 511.44 | 11,585,200 |
| 2025-02-03 | 605.00 | 610.00 | 600.00 | 605.00 | 511.44 | 12,093,700 |
| 2025-01-31 | 605.00 | 610.00 | 600.00 | 605.00 | 511.44 | 5,685,300 |
| 2025-01-30 | 605.00 | 610.00 | 600.00 | 605.00 | 511.44 | 7,623,200 |
| 2025-01-24 | 610.00 | 620.00 | 605.00 | 610.00 | 515.67 | 12,227,300 |
| 2025-01-23 | 620.00 | 625.00 | 605.00 | 610.00 | 515.67 | 20,430,900 |
| 2025-01-22 | 620.00 | 620.00 | 605.00 | 610.00 | 515.67 | 11,282,100 |
| 2025-01-21 | 610.00 | 625.00 | 610.00 | 620.00 | 524.13 | 9,182,600 |
| 2025-01-20 | 610.00 | 615.00 | 605.00 | 610.00 | 515.67 | 3,593,000 |
| 2025-01-17 | 615.00 | 615.00 | 600.00 | 610.00 | 515.67 | 13,858,400 |
| 2025-01-16 | 620.00 | 625.00 | 610.00 | 615.00 | 519.90 | 5,713,900 |
| 2025-01-15 | 615.00 | 620.00 | 605.00 | 620.00 | 524.13 | 7,307,100 |
| 2025-01-14 | 615.00 | 620.00 | 610.00 | 610.00 | 515.67 | 7,088,600 |
| 2025-01-13 | 620.00 | 625.00 | 615.00 | 615.00 | 519.90 | 5,437,600 |
| 2025-01-10 | 615.00 | 625.00 | 615.00 | 620.00 | 524.13 | 3,506,700 |
| 2025-01-09 | 620.00 | 625.00 | 615.00 | 615.00 | 519.90 | 4,317,700 |
| 2025-01-08 | 625.00 | 630.00 | 615.00 | 620.00 | 524.13 | 6,127,200 |
| 2025-01-07 | 630.00 | 635.00 | 620.00 | 625.00 | 528.35 | 7,463,600 |
| 2025-01-06 | 640.00 | 640.00 | 630.00 | 630.00 | 532.58 | 5,973,500 |
| 2025-01-03 | 635.00 | 655.00 | 635.00 | 640.00 | 541.03 | 8,643,000 |
| 2025-01-02 | 640.00 | 650.00 | 635.00 | 635.00 | 536.81 | 7,812,300 |
| 2024-12-30 | 635.00 | 635.00 | 625.00 | 635.00 | 536.81 | 5,488,900 |
| 2024-12-27 | 640.00 | 645.00 | 625.00 | 635.00 | 536.81 | 16,036,200 |
| 2024-12-24 | 635.00 | 640.00 | 630.00 | 635.00 | 536.81 | 5,772,100 |
| 2024-12-23 | 635.00 | 640.00 | 630.00 | 635.00 | 536.81 | 7,744,200 |
| 2024-12-20 | 630.00 | 640.00 | 630.00 | 630.00 | 532.58 | 10,274,400 |
| 2024-12-19 | 630.00 | 640.00 | 620.00 | 630.00 | 532.58 | 21,978,800 |
| 2024-12-18 | 645.00 | 650.00 | 630.00 | 635.00 | 536.81 | 19,376,100 |
| 2024-12-17 | 655.00 | 665.00 | 645.00 | 645.00 | 545.26 | 9,860,200 |
| 2024-12-16 | 665.00 | 665.00 | 655.00 | 655.00 | 553.71 | 11,874,800 |
| 2024-12-13 | 670.00 | 670.00 | 655.00 | 660.00 | 557.94 | 10,013,200 |
| 2024-12-12 | 670.00 | 675.00 | 660.00 | 665.00 | 562.17 | 13,132,400 |
| 2024-12-11 | 670.00 | 675.00 | 660.00 | 665.00 | 562.17 | 13,791,900 |
| 2024-12-10 | 670.00 | 680.00 | 665.00 | 665.00 | 562.17 | 18,981,100 |
| 2024-12-09 | 670.00 | 675.00 | 660.00 | 670.00 | 566.39 | 16,859,700 |
| 2024-12-06 | 670.00 | 680.00 | 665.00 | 665.00 | 562.17 | 16,601,300 |
| 2024-12-05 | 655.00 | 680.00 | 650.00 | 665.00 | 562.17 | 28,241,000 |
| 2024-12-04 | 660.00 | 670.00 | 645.00 | 655.00 | 553.71 | 42,563,400 |
| 2024-12-03 | 655.00 | 660.00 | 650.00 | 660.00 | 557.94 | 9,115,500 |
| 2024-12-02 | 650.00 | 655.00 | 640.00 | 655.00 | 553.71 | 15,589,800 |
| 2024-11-29 | 650.00 | 655.00 | 645.00 | 650.00 | 549.49 | 14,052,600 |
| 2024-11-28 | 655.00 | 660.00 | 645.00 | 650.00 | 549.49 | 15,206,600 |
| 2024-11-26 | 655.00 | 665.00 | 650.00 | 655.00 | 553.71 | 7,989,600 |
| 2024-11-25 | 660.00 | 665.00 | 650.00 | 650.00 | 549.49 | 38,507,100 |
| 2024-11-22 | 655.00 | 660.00 | 650.00 | 650.00 | 549.49 | 25,727,600 |
| 2024-11-21 | 660.00 | 670.00 | 655.00 | 655.00 | 553.71 | 9,671,600 |
| 2024-11-20 | 675.00 | 675.00 | 660.00 | 660.00 | 557.94 | 19,833,200 |
| 2024-11-19 | 670.00 | 675.00 | 665.00 | 670.00 | 566.39 | 6,973,800 |
| 2024-11-18 | 685.00 | 690.00 | 665.00 | 665.00 | 562.17 | 15,276,800 |
| 2024-11-15 | 690.00 | 695.00 | 675.00 | 685.00 | 579.07 | 13,275,000 |
| 2024-11-14 | 685.00 | 695.00 | 675.00 | 695.00 | 587.53 | 11,247,400 |
| 2024-11-13 | 695.00 | 695.00 | 675.00 | 685.00 | 579.07 | 14,596,300 |
| 2024-11-12 | 680.00 | 695.00 | 675.00 | 685.00 | 579.07 | 14,236,000 |
| 2024-11-11 | 685.00 | 710.00 | 675.00 | 680.00 | 574.85 | 20,397,000 |
| 2024-11-08 | 670.00 | 690.00 | 665.00 | 685.00 | 579.07 | 17,296,600 |
| 2024-11-07 | 665.00 | 675.00 | 660.00 | 670.00 | 566.39 | 10,315,200 |
| 2024-11-06 | 665.00 | 675.00 | 660.00 | 665.00 | 562.17 | 10,869,300 |
| 2024-11-05 | 670.00 | 680.00 | 660.00 | 665.00 | 562.17 | 15,718,900 |
| 2024-11-04 | 680.00 | 685.00 | 670.00 | 670.00 | 566.39 | 13,356,000 |
| 2024-11-01 | 690.00 | 690.00 | 675.00 | 680.00 | 574.85 | 13,898,500 |
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.