PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 210.00 | 212.00 | 208.00 | 210.00 | 186.02 | 4,598,100 |
| 2025-02-07 | 214.00 | 214.00 | 206.00 | 212.00 | 187.79 | 7,845,400 |
| 2025-02-06 | 216.00 | 218.00 | 210.00 | 212.00 | 187.79 | 11,039,100 |
| 2025-02-05 | 216.00 | 220.00 | 216.00 | 216.00 | 191.34 | 7,589,300 |
| 2025-02-04 | 220.00 | 220.00 | 216.00 | 216.00 | 191.34 | 7,360,000 |
| 2025-02-03 | 218.00 | 220.00 | 216.00 | 218.00 | 193.11 | 8,938,400 |
| 2025-01-31 | 214.00 | 220.00 | 214.00 | 218.00 | 193.11 | 10,951,600 |
| 2025-01-30 | 216.00 | 216.00 | 212.00 | 214.00 | 189.56 | 3,715,200 |
| 2025-01-24 | 214.00 | 216.00 | 214.00 | 214.00 | 189.56 | 7,510,600 |
| 2025-01-23 | 212.00 | 218.00 | 212.00 | 216.00 | 191.34 | 6,574,800 |
| 2025-01-22 | 214.00 | 216.00 | 212.00 | 214.00 | 189.56 | 3,095,900 |
| 2025-01-21 | 216.00 | 216.00 | 210.00 | 214.00 | 189.56 | 4,150,700 |
| 2025-01-20 | 214.00 | 216.00 | 212.00 | 216.00 | 191.34 | 7,103,000 |
| 2025-01-17 | 214.00 | 214.00 | 210.00 | 214.00 | 189.56 | 5,110,100 |
| 2025-01-16 | 214.00 | 214.00 | 212.00 | 214.00 | 189.56 | 272,500 |
| 2025-01-15 | 214.00 | 216.00 | 212.00 | 214.00 | 189.56 | 6,511,700 |
| 2025-01-14 | 216.00 | 216.00 | 212.00 | 214.00 | 189.56 | 2,940,600 |
| 2025-01-13 | 216.00 | 216.00 | 212.00 | 214.00 | 189.56 | 3,525,200 |
| 2025-01-10 | 214.00 | 216.00 | 212.00 | 214.00 | 189.56 | 8,346,300 |
| 2025-01-09 | 216.00 | 216.00 | 212.00 | 212.00 | 187.79 | 6,064,600 |
| 2025-01-08 | 218.00 | 218.00 | 214.00 | 214.00 | 189.56 | 3,132,600 |
| 2025-01-07 | 220.00 | 220.00 | 216.00 | 218.00 | 193.11 | 3,370,300 |
| 2025-01-06 | 218.00 | 224.00 | 216.00 | 220.00 | 194.88 | 9,808,400 |
| 2025-01-03 | 216.00 | 218.00 | 214.00 | 216.00 | 191.34 | 10,427,400 |
| 2025-01-02 | 214.00 | 216.00 | 212.00 | 214.00 | 189.56 | 8,757,400 |
| 2024-12-30 | 216.00 | 216.00 | 212.00 | 214.00 | 189.56 | 5,279,700 |
| 2024-12-27 | 210.00 | 216.00 | 208.00 | 216.00 | 191.34 | 9,714,900 |
| 2024-12-24 | 208.00 | 210.00 | 208.00 | 208.00 | 184.25 | 6,768,500 |
| 2024-12-23 | 206.00 | 210.00 | 206.00 | 208.00 | 184.25 | 6,672,100 |
| 2024-12-20 | 208.00 | 210.00 | 206.00 | 206.00 | 182.48 | 9,844,800 |
| 2024-12-19 | 208.00 | 210.00 | 204.00 | 208.00 | 184.25 | 16,615,300 |
| 2024-12-18 | 214.00 | 216.00 | 204.00 | 208.00 | 184.25 | 9,960,200 |
| 2024-12-17 | 214.00 | 216.00 | 212.00 | 214.00 | 189.56 | 7,720,300 |
| 2024-12-16 | 216.00 | 216.00 | 214.00 | 214.00 | 189.56 | 8,320,300 |
| 2024-12-13 | 218.00 | 218.00 | 214.00 | 216.00 | 191.34 | 7,948,600 |
| 2024-12-12 | 220.00 | 220.00 | 216.00 | 218.00 | 193.11 | 4,214,600 |
| 2024-12-11 | 218.00 | 220.00 | 216.00 | 220.00 | 194.88 | 7,746,400 |
| 2024-12-10 | 220.00 | 220.00 | 216.00 | 216.00 | 191.34 | 7,717,600 |
| 2024-12-09 | 222.00 | 222.00 | 218.00 | 220.00 | 194.88 | 5,236,700 |
| 2024-12-06 | 218.00 | 224.00 | 216.00 | 222.00 | 196.65 | 15,141,300 |
| 2024-12-05 | 218.00 | 218.00 | 214.00 | 218.00 | 193.11 | 6,388,300 |
| 2024-12-04 | 218.00 | 218.00 | 214.00 | 218.00 | 193.11 | 6,977,900 |
| 2024-12-03 | 214.00 | 218.00 | 212.00 | 218.00 | 193.11 | 3,987,700 |
| 2024-12-02 | 216.00 | 218.00 | 214.00 | 214.00 | 189.56 | 10,025,700 |
| 2024-11-29 | 222.00 | 222.00 | 214.00 | 216.00 | 191.34 | 7,909,300 |
| 2024-11-28 | 226.00 | 228.00 | 218.00 | 222.00 | 196.65 | 15,496,800 |
| 2024-11-26 | 214.00 | 220.00 | 214.00 | 220.00 | 194.88 | 11,538,400 |
| 2024-11-25 | 218.00 | 218.00 | 214.00 | 216.00 | 191.34 | 9,047,600 |
| 2024-11-22 | 214.00 | 218.00 | 214.00 | 218.00 | 193.11 | 7,854,100 |
| 2024-11-21 | 218.00 | 218.00 | 214.00 | 216.00 | 191.34 | 8,420,100 |
| 2024-11-20 | 216.00 | 218.00 | 216.00 | 216.00 | 191.34 | 7,558,800 |
| 2024-11-19 | 216.00 | 218.00 | 214.00 | 216.00 | 191.34 | 8,476,700 |
| 2024-11-18 | 214.00 | 220.00 | 212.00 | 218.00 | 193.11 | 15,183,600 |
| 2024-11-15 | 218.00 | 218.00 | 214.00 | 214.00 | 189.56 | 10,628,700 |
| 2024-11-14 | 220.00 | 220.00 | 216.00 | 216.00 | 191.34 | 882,200 |
| 2024-11-13 | 218.00 | 222.00 | 216.00 | 220.00 | 194.88 | 7,611,800 |
| 2024-11-12 | 216.00 | 218.00 | 214.00 | 216.00 | 191.34 | 5,059,700 |
| 2024-11-11 | 218.00 | 218.00 | 212.00 | 216.00 | 191.34 | 9,268,800 |
| 2024-11-08 | 218.00 | 220.00 | 214.00 | 216.00 | 191.34 | 2,583,400 |
| 2024-11-07 | 220.00 | 222.00 | 216.00 | 220.00 | 194.88 | 1,427,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 9.9500 IDR |
| 2025-04-15 | 15.3700 IDR |
| 2024-04-18 | 19.9800 IDR |
| 2023-05-22 | 13.2500 IDR |
| 2022-06-14 | 3.9900 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.