Hanjaya Mandala Sampoerna Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 660.00 | 665.00 | 645.00 | 650.00 | 650.00 | 10,180,000 |
| 2026-10-22 | 635.00 | 665.00 | 625.00 | 655.00 | 655.00 | 12,302,100 |
| 2026-10-21 | 625.00 | 645.00 | 605.00 | 645.00 | 645.00 | 31,427,800 |
| 2026-10-20 | 590.00 | 625.00 | 590.00 | 625.00 | 625.00 | 14,804,700 |
| 2026-10-19 | 595.00 | 605.00 | 570.00 | 590.00 | 590.00 | 42,430,200 |
| 2026-10-16 | 610.00 | 645.00 | 580.00 | 610.00 | 610.00 | 78,343,200 |
| 2026-10-15 | 640.00 | 650.00 | 630.00 | 645.00 | 645.00 | 15,279,300 |
| 2026-10-14 | 645.00 | 655.00 | 640.00 | 645.00 | 645.00 | 10,162,500 |
| 2026-10-13 | 640.00 | 645.00 | 630.00 | 645.00 | 645.00 | 18,406,500 |
| 2026-10-12 | 635.00 | 655.00 | 630.00 | 640.00 | 640.00 | 20,768,500 |
| 2026-10-09 | 625.00 | 640.00 | 620.00 | 635.00 | 635.00 | 23,799,200 |
| 2026-10-08 | 625.00 | 635.00 | 620.00 | 620.00 | 620.00 | 7,862,100 |
| 2026-10-07 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | 5,829,500 |
| 2026-10-06 | 620.00 | 635.00 | 620.00 | 625.00 | 625.00 | 10,877,300 |
| 2026-10-05 | 620.00 | 630.00 | 610.00 | 620.00 | 620.00 | 15,705,000 |
| 2026-10-02 | 605.00 | 625.00 | 605.00 | 615.00 | 615.00 | 12,975,300 |
| 2026-10-01 | 625.00 | 630.00 | 605.00 | 605.00 | 605.00 | 19,640,800 |
| 2026-09-30 | 630.00 | 640.00 | 625.00 | 625.00 | 625.00 | 10,405,500 |
| 2026-09-29 | 635.00 | 645.00 | 620.00 | 630.00 | 630.00 | 14,618,800 |
| 2026-09-28 | 640.00 | 645.00 | 625.00 | 635.00 | 635.00 | 18,029,800 |
| 2026-09-25 | 640.00 | 650.00 | 635.00 | 635.00 | 635.00 | 7,973,400 |
| 2026-09-24 | 650.00 | 655.00 | 630.00 | 635.00 | 635.00 | 20,289,700 |
| 2026-09-23 | 645.00 | 655.00 | 640.00 | 645.00 | 645.00 | 22,815,000 |
Page 1 of 1 · 23 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.