Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 690.00 | 695.00 | 685.00 | 690.00 | 583.30 | 14,541,300 |
| 2024-10-30 | 700.00 | 705.00 | 680.00 | 690.00 | 583.30 | 26,254,900 |
| 2024-10-29 | 690.00 | 710.00 | 685.00 | 700.00 | 591.75 | 20,894,900 |
| 2024-10-28 | 695.00 | 700.00 | 685.00 | 690.00 | 583.30 | 17,807,900 |
| 2024-10-25 | 705.00 | 710.00 | 695.00 | 695.00 | 587.53 | 17,976,600 |
| 2024-10-24 | 710.00 | 710.00 | 705.00 | 705.00 | 595.98 | 9,984,200 |
| 2024-10-23 | 710.00 | 720.00 | 705.00 | 705.00 | 595.98 | 22,217,700 |
| 2024-10-22 | 705.00 | 710.00 | 705.00 | 705.00 | 595.98 | 8,054,100 |
| 2024-10-21 | 710.00 | 715.00 | 700.00 | 705.00 | 595.98 | 20,273,300 |
| 2024-10-18 | 715.00 | 715.00 | 705.00 | 705.00 | 595.98 | 14,314,300 |
| 2024-10-17 | 725.00 | 725.00 | 710.00 | 710.00 | 600.21 | 14,893,000 |
| 2024-10-16 | 705.00 | 725.00 | 700.00 | 725.00 | 612.89 | 85,982,200 |
| 2024-10-15 | 710.00 | 715.00 | 700.00 | 705.00 | 595.98 | 31,277,600 |
| 2024-10-14 | 730.00 | 730.00 | 705.00 | 710.00 | 600.21 | 37,674,600 |
| 2024-10-11 | 730.00 | 735.00 | 720.00 | 730.00 | 617.12 | 15,263,400 |
| 2024-10-10 | 730.00 | 735.00 | 720.00 | 725.00 | 612.89 | 14,087,600 |
| 2024-10-09 | 725.00 | 735.00 | 725.00 | 730.00 | 617.12 | 15,734,600 |
| 2024-10-08 | 730.00 | 735.00 | 725.00 | 725.00 | 612.89 | 12,379,800 |
| 2024-10-07 | 725.00 | 740.00 | 725.00 | 730.00 | 617.12 | 26,976,500 |
| 2024-10-04 | 725.00 | 735.00 | 720.00 | 720.00 | 608.66 | 16,394,600 |
| 2024-10-03 | 725.00 | 730.00 | 720.00 | 720.00 | 608.66 | 15,709,200 |
| 2024-10-02 | 775.00 | 775.00 | 720.00 | 725.00 | 612.89 | 43,783,800 |
| 2024-10-01 | 755.00 | 760.00 | 750.00 | 750.00 | 634.02 | 15,795,100 |
| 2024-09-30 | 770.00 | 770.00 | 745.00 | 760.00 | 642.48 | 35,942,100 |
| 2024-09-27 | 760.00 | 775.00 | 745.00 | 770.00 | 650.93 | 35,082,400 |
| 2024-09-26 | 760.00 | 765.00 | 750.00 | 760.00 | 642.48 | 22,437,500 |
| 2024-09-25 | 775.00 | 785.00 | 750.00 | 760.00 | 642.48 | 47,206,000 |
| 2024-09-24 | 745.00 | 800.00 | 745.00 | 775.00 | 655.16 | 132,172,000 |
| 2024-09-23 | 695.00 | 735.00 | 690.00 | 735.00 | 621.34 | 157,807,200 |
| 2024-09-20 | 745.00 | 750.00 | 670.00 | 670.00 | 566.39 | 390,644,900 |
| 2024-09-19 | 740.00 | 750.00 | 730.00 | 745.00 | 629.80 | 23,328,300 |
| 2024-09-18 | 755.00 | 760.00 | 740.00 | 740.00 | 625.57 | 14,121,800 |
| 2024-09-17 | 750.00 | 755.00 | 735.00 | 755.00 | 638.25 | 17,680,100 |
| 2024-09-13 | 750.00 | 755.00 | 740.00 | 750.00 | 634.02 | 8,739,300 |
| 2024-09-12 | 755.00 | 765.00 | 740.00 | 750.00 | 634.02 | 21,436,200 |
| 2024-09-11 | 760.00 | 765.00 | 735.00 | 755.00 | 638.25 | 60,450,400 |
| 2024-09-10 | 730.00 | 740.00 | 725.00 | 735.00 | 621.34 | 11,512,400 |
| 2024-09-09 | 750.00 | 750.00 | 720.00 | 730.00 | 617.12 | 22,420,300 |
| 2024-09-06 | 735.00 | 755.00 | 725.00 | 745.00 | 629.80 | 47,814,900 |
| 2024-09-05 | 720.00 | 735.00 | 710.00 | 730.00 | 617.12 | 16,250,100 |
| 2024-09-04 | 710.00 | 720.00 | 710.00 | 720.00 | 608.66 | 8,406,600 |
| 2024-09-03 | 725.00 | 725.00 | 710.00 | 715.00 | 604.43 | 10,336,500 |
| 2024-09-02 | 705.00 | 725.00 | 700.00 | 720.00 | 608.66 | 25,181,700 |
| 2024-08-30 | 705.00 | 715.00 | 700.00 | 705.00 | 595.98 | 9,933,500 |
| 2024-08-29 | 715.00 | 720.00 | 705.00 | 705.00 | 595.98 | 20,854,400 |
| 2024-08-28 | 730.00 | 730.00 | 710.00 | 715.00 | 604.43 | 19,400,300 |
| 2024-08-27 | 720.00 | 735.00 | 715.00 | 725.00 | 612.89 | 25,420,100 |
| 2024-08-26 | 755.00 | 760.00 | 715.00 | 720.00 | 608.66 | 92,324,700 |
| 2024-08-23 | 755.00 | 760.00 | 745.00 | 755.00 | 638.25 | 26,062,400 |
| 2024-08-22 | 755.00 | 790.00 | 740.00 | 750.00 | 634.02 | 83,335,900 |
| 2024-08-21 | 785.00 | 785.00 | 740.00 | 755.00 | 638.25 | 94,585,500 |
| 2024-08-20 | 800.00 | 805.00 | 765.00 | 775.00 | 655.16 | 232,065,900 |
| 2024-08-19 | 665.00 | 770.00 | 660.00 | 770.00 | 650.93 | 141,500,500 |
| 2024-08-16 | 655.00 | 670.00 | 650.00 | 665.00 | 562.17 | 14,676,800 |
| 2024-08-15 | 660.00 | 660.00 | 645.00 | 650.00 | 549.49 | 9,395,300 |
| 2024-08-14 | 680.00 | 680.00 | 650.00 | 655.00 | 553.71 | 17,420,000 |
| 2024-08-13 | 655.00 | 660.00 | 650.00 | 655.00 | 553.71 | 17,523,800 |
| 2024-08-12 | 650.00 | 655.00 | 645.00 | 650.00 | 549.49 | 15,437,500 |
| 2024-08-09 | 645.00 | 660.00 | 645.00 | 650.00 | 549.49 | 21,739,600 |
| 2024-08-08 | 665.00 | 665.00 | 640.00 | 645.00 | 545.26 | 26,932,300 |
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.