Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 770.00 | 785.00 | 750.00 | 760.00 | 701.79 | 19,059,900 |
| 2026-05-07 | 775.00 | 780.00 | 760.00 | 770.00 | 711.02 | 10,059,100 |
| 2026-05-06 | 775.00 | 780.00 | 760.00 | 765.00 | 706.40 | 12,684,900 |
| 2026-05-05 | 745.00 | 775.00 | 745.00 | 770.00 | 711.02 | 30,170,900 |
| 2026-05-04 | 750.00 | 765.00 | 745.00 | 745.00 | 687.93 | 17,203,800 |
| 2026-05-01 | 750.00 | 750.00 | 750.00 | 750.00 | 692.55 | 0 |
| 2026-04-30 | 770.00 | 770.00 | 730.00 | 750.00 | 692.55 | 46,027,700 |
| 2026-04-29 | 745.00 | 780.00 | 735.00 | 775.00 | 715.64 | 40,440,200 |
| 2026-04-28 | 725.00 | 770.00 | 720.00 | 740.00 | 683.32 | 55,034,700 |
| 2026-04-27 | 720.00 | 740.00 | 710.00 | 725.00 | 669.47 | 13,212,200 |
| 2026-04-24 | 735.00 | 740.00 | 705.00 | 715.00 | 660.23 | 21,534,800 |
← NewerPage 3 of 3 · 131 trading days
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.