Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 855.00 | 860.00 | 815.00 | 830.00 | 766.42 | 131,585,500 |
| 2025-11-10 | 855.00 | 870.00 | 850.00 | 855.00 | 789.51 | 59,783,100 |
| 2025-11-07 | 870.00 | 875.00 | 850.00 | 855.00 | 789.51 | 68,132,700 |
| 2025-11-06 | 875.00 | 895.00 | 865.00 | 870.00 | 803.36 | 72,417,000 |
| 2025-11-05 | 890.00 | 940.00 | 870.00 | 875.00 | 807.98 | 255,194,500 |
| 2025-11-04 | 875.00 | 925.00 | 865.00 | 910.00 | 840.30 | 326,566,100 |
| 2025-11-03 | 885.00 | 900.00 | 865.00 | 870.00 | 803.36 | 107,418,900 |
| 2025-10-31 | 870.00 | 910.00 | 850.00 | 875.00 | 807.98 | 348,375,900 |
| 2025-10-30 | 830.00 | 900.00 | 815.00 | 870.00 | 803.36 | 497,751,100 |
| 2025-10-29 | 810.00 | 830.00 | 790.00 | 820.00 | 757.19 | 71,670,100 |
| 2025-10-28 | 835.00 | 850.00 | 805.00 | 810.00 | 747.96 | 119,521,700 |
| 2025-10-27 | 800.00 | 860.00 | 790.00 | 835.00 | 771.04 | 402,217,900 |
| 2025-10-24 | 790.00 | 815.00 | 775.00 | 785.00 | 724.87 | 170,219,100 |
| 2025-10-23 | 710.00 | 825.00 | 710.00 | 780.00 | 720.25 | 291,176,900 |
← NewerPage 5 of 5 · 254 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.