PT Hasnur Internasional historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 170.00 | 172.00 | 162.00 | 167.00 | 167.00 | 663,800 |
| 2026-10-22 | 152.00 | 174.00 | 152.00 | 171.00 | 171.00 | 495,200 |
| 2026-10-21 | 161.00 | 161.00 | 153.00 | 158.00 | 158.00 | 106,500 |
| 2026-10-20 | 146.00 | 161.00 | 146.00 | 157.00 | 157.00 | 694,800 |
| 2026-10-19 | 154.00 | 154.00 | 144.00 | 147.00 | 147.00 | 2,295,600 |
| 2026-10-16 | 173.00 | 173.00 | 145.00 | 154.00 | 154.00 | 893,300 |
| 2026-10-15 | 170.00 | 174.00 | 169.00 | 170.00 | 170.00 | 202,700 |
| 2026-10-14 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 225,700 |
| 2026-10-13 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | 112,700 |
| 2026-10-12 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | 161,000 |
| 2026-10-09 | 174.00 | 175.00 | 173.00 | 175.00 | 175.00 | 79,400 |
| 2026-10-08 | 175.00 | 175.00 | 173.00 | 175.00 | 175.00 | 96,500 |
| 2026-10-07 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 78,700 |
| 2026-10-06 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | 354,900 |
| 2026-10-05 | 174.00 | 177.00 | 170.00 | 175.00 | 175.00 | 435,500 |
| 2026-10-02 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | 224,600 |
| 2026-10-01 | 177.00 | 179.00 | 175.00 | 177.00 | 177.00 | 502,400 |
| 2026-09-30 | 177.00 | 179.00 | 174.00 | 177.00 | 177.00 | 156,200 |
| 2026-09-29 | 174.00 | 177.00 | 170.00 | 177.00 | 177.00 | 383,500 |
| 2026-09-28 | 179.00 | 180.00 | 170.00 | 174.00 | 174.00 | 1,164,700 |
| 2026-09-25 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 624,600 |
| 2026-09-24 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | 197,700 |
Page 1 of 1 · 22 trading days
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.