PT Hanjaya Mandala Sampoerna Tbk (HMSP.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 725.00 | 725.00 | 690.00 | 695.00 | 695.00 | 9,112,200 |
| Jun 25, 2024 | 695.00 | 705.00 | 690.00 | 700.00 | 700.00 | 9,476,900 |
| Jun 24, 2024 | 695.00 | 715.00 | 695.00 | 695.00 | 695.00 | 21,014,600 |
| Jun 21, 2024 | 685.00 | 700.00 | 680.00 | 695.00 | 695.00 | 22,640,700 |
| Jun 20, 2024 | 685.00 | 700.00 | 675.00 | 685.00 | 685.00 | 39,538,700 |
| Jun 19, 2024 | 670.00 | 695.00 | 670.00 | 685.00 | 685.00 | 18,262,100 |
| Jun 14, 2024 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | 13,808,700 |
| Jun 13, 2024 | 690.00 | 710.00 | 690.00 | 700.00 | 700.00 | 19,101,700 |
| Jun 12, 2024 | 715.00 | 715.00 | 685.00 | 690.00 | 690.00 | 42,481,300 |
| Jun 11, 2024 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | 21,208,600 |
| Jun 10, 2024 | 725.00 | 740.00 | 715.00 | 715.00 | 715.00 | 21,347,600 |
| Jun 07, 2024 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | 12,312,800 |
| Jun 06, 2024 | 730.00 | 740.00 | 730.00 | 735.00 | 735.00 | 12,421,500 |
| Jun 05, 2024 | 745.00 | 745.00 | 730.00 | 730.00 | 730.00 | 10,709,900 |
| Jun 04, 2024 | 725.00 | 745.00 | 725.00 | 740.00 | 740.00 | 16,591,700 |
| Jun 03, 2024 | 735.00 | 745.00 | 725.00 | 725.00 | 725.00 | 30,057,100 |
| May 31, 2024 | 750.00 | 755.00 | 735.00 | 735.00 | 735.00 | 25,781,000 |
| May 30, 2024 | 760.00 | 760.00 | 745.00 | 745.00 | 745.00 | 25,712,200 |
| May 29, 2024 | 775.00 | 775.00 | 750.00 | 760.00 | 760.00 | 17,540,100 |
| May 28, 2024 | 755.00 | 780.00 | 750.00 | 770.00 | 770.00 | 22,449,300 |
| May 27, 2024 | 770.00 | 775.00 | 755.00 | 755.00 | 755.00 | 21,154,600 |
| May 22, 2024 | 775.00 | 780.00 | 765.00 | 770.00 | 770.00 | 8,535,100 |
| May 21, 2024 | 785.00 | 785.00 | 765.00 | 770.00 | 770.00 | 19,334,300 |
| May 20, 2024 | 795.00 | 800.00 | 780.00 | 780.00 | 780.00 | 17,208,000 |
| May 17, 2024 | 775.00 | 800.00 | 770.00 | 790.00 | 790.00 | 29,951,600 |
| May 16, 2024 | 775.00 | 785.00 | 770.00 | 775.00 | 775.00 | 6,840,700 |
| May 15, 2024 | 770.00 | 785.00 | 765.00 | 775.00 | 775.00 | 20,313,300 |
| May 14, 2024 | 760.00 | 780.00 | 755.00 | 765.00 | 765.00 | 25,124,800 |
| May 13, 2024 | 755.00 | 765.00 | 750.00 | 755.00 | 755.00 | 20,035,700 |
| May 08, 2024 | 795.00 | 795.00 | 750.00 | 755.00 | 755.00 | 33,718,000 |
| May 07, 2024 | 775.00 | 780.00 | 770.00 | 770.00 | 770.00 | 18,367,700 |
| May 06, 2024 | 780.00 | 790.00 | 770.00 | 770.00 | 770.00 | 38,426,400 |
| May 03, 2024 | 810.00 | 810.00 | 780.00 | 780.00 | 780.00 | 73,097,000 |
| May 03, 2024 | 69.3 Dividend | |||||
| May 02, 2024 | 875.00 | 875.00 | 850.00 | 855.00 | 785.70 | 70,861,900 |
| Apr 30, 2024 | 845.00 | 860.00 | 845.00 | 855.00 | 785.70 | 41,420,800 |
| Apr 29, 2024 | 835.00 | 850.00 | 835.00 | 845.00 | 776.51 | 36,104,500 |
| Apr 26, 2024 | 845.00 | 845.00 | 835.00 | 835.00 | 767.32 | 37,494,900 |
| Apr 25, 2024 | 845.00 | 855.00 | 830.00 | 845.00 | 776.51 | 43,864,700 |
| Apr 24, 2024 | 860.00 | 865.00 | 840.00 | 845.00 | 776.51 | 36,179,600 |
| Apr 23, 2024 | 845.00 | 865.00 | 835.00 | 855.00 | 785.70 | 47,383,800 |
| Apr 22, 2024 | 820.00 | 840.00 | 820.00 | 840.00 | 771.92 | 15,997,800 |
| Apr 19, 2024 | 835.00 | 840.00 | 810.00 | 820.00 | 753.54 | 48,221,900 |
| Apr 18, 2024 | 835.00 | 845.00 | 830.00 | 835.00 | 767.32 | 20,421,900 |
| Apr 17, 2024 | 865.00 | 865.00 | 830.00 | 830.00 | 762.73 | 39,121,200 |
| Apr 16, 2024 | 850.00 | 855.00 | 840.00 | 840.00 | 771.92 | 46,773,900 |
| Apr 05, 2024 | 845.00 | 855.00 | 845.00 | 855.00 | 785.70 | 13,256,100 |
| Apr 04, 2024 | 845.00 | 855.00 | 840.00 | 850.00 | 781.11 | 19,583,100 |
| Apr 03, 2024 | 850.00 | 855.00 | 840.00 | 840.00 | 771.92 | 13,654,000 |
| Apr 02, 2024 | 855.00 | 855.00 | 845.00 | 850.00 | 781.11 | 17,285,600 |
| Apr 01, 2024 | 860.00 | 865.00 | 840.00 | 850.00 | 781.11 | 24,125,700 |
| Mar 28, 2024 | 875.00 | 875.00 | 855.00 | 860.00 | 790.29 | 44,724,500 |
| Mar 27, 2024 | 850.00 | 880.00 | 850.00 | 870.00 | 799.48 | 57,690,600 |
| Mar 26, 2024 | 865.00 | 865.00 | 850.00 | 855.00 | 785.70 | 24,055,200 |
| Mar 25, 2024 | 860.00 | 860.00 | 845.00 | 855.00 | 785.70 | 26,705,200 |
| Mar 22, 2024 | 850.00 | 855.00 | 845.00 | 850.00 | 781.11 | 12,041,200 |
| Mar 21, 2024 | 850.00 | 855.00 | 845.00 | 850.00 | 781.11 | 21,747,500 |
| Mar 20, 2024 | 855.00 | 860.00 | 845.00 | 850.00 | 781.11 | 14,759,100 |
| Mar 19, 2024 | 840.00 | 860.00 | 835.00 | 850.00 | 781.11 | 34,184,400 |
| Mar 18, 2024 | 835.00 | 860.00 | 835.00 | 835.00 | 767.32 | 81,479,100 |
| Mar 15, 2024 | 855.00 | 880.00 | 835.00 | 835.00 | 767.32 | 145,110,100 |
| Mar 14, 2024 | 855.00 | 860.00 | 850.00 | 855.00 | 785.70 | 9,733,600 |
| Mar 13, 2024 | 855.00 | 860.00 | 850.00 | 850.00 | 781.11 | 11,555,800 |
| Mar 08, 2024 | 855.00 | 860.00 | 845.00 | 855.00 | 785.70 | 16,569,100 |
| Mar 07, 2024 | 855.00 | 860.00 | 850.00 | 855.00 | 785.70 | 9,290,100 |
| Mar 06, 2024 | 875.00 | 875.00 | 850.00 | 850.00 | 781.11 | 12,344,600 |
| Mar 05, 2024 | 855.00 | 855.00 | 845.00 | 850.00 | 781.11 | 18,943,700 |
| Mar 04, 2024 | 865.00 | 870.00 | 850.00 | 855.00 | 785.70 | 21,805,400 |
| Mar 01, 2024 | 870.00 | 870.00 | 860.00 | 865.00 | 794.89 | 5,477,400 |
| Feb 29, 2024 | 860.00 | 875.00 | 855.00 | 865.00 | 794.89 | 24,981,700 |
| Feb 28, 2024 | 880.00 | 880.00 | 855.00 | 860.00 | 790.29 | 8,717,100 |
| Feb 27, 2024 | 855.00 | 870.00 | 850.00 | 855.00 | 785.70 | 16,269,100 |
| Feb 26, 2024 | 860.00 | 865.00 | 850.00 | 855.00 | 785.70 | 9,067,600 |
| Feb 23, 2024 | 860.00 | 860.00 | 850.00 | 855.00 | 785.70 | 24,486,300 |
| Feb 22, 2024 | 855.00 | 875.00 | 850.00 | 860.00 | 790.29 | 35,400,700 |
| Feb 21, 2024 | 910.00 | 910.00 | 855.00 | 855.00 | 785.70 | 39,659,200 |
| Feb 20, 2024 | 890.00 | 895.00 | 880.00 | 885.00 | 813.27 | 15,226,900 |
| Feb 19, 2024 | 900.00 | 905.00 | 875.00 | 890.00 | 817.86 | 14,037,800 |
| Feb 16, 2024 | 915.00 | 920.00 | 890.00 | 900.00 | 827.05 | 20,103,300 |
| Feb 15, 2024 | 900.00 | 925.00 | 875.00 | 915.00 | 840.84 | 65,342,600 |
| Feb 13, 2024 | 880.00 | 885.00 | 865.00 | 875.00 | 804.08 | 10,142,700 |
| Feb 12, 2024 | 880.00 | 885.00 | 870.00 | 880.00 | 808.67 | 10,086,700 |
| Feb 07, 2024 | 915.00 | 915.00 | 875.00 | 880.00 | 808.67 | 9,412,400 |
| Feb 06, 2024 | 865.00 | 895.00 | 860.00 | 890.00 | 817.86 | 20,393,100 |
| Feb 05, 2024 | 865.00 | 875.00 | 855.00 | 860.00 | 790.29 | 13,259,600 |
| Feb 02, 2024 | 860.00 | 870.00 | 845.00 | 865.00 | 794.89 | 22,971,000 |
| Feb 01, 2024 | 870.00 | 875.00 | 850.00 | 850.00 | 781.11 | 19,946,700 |
| Jan 31, 2024 | 875.00 | 875.00 | 860.00 | 875.00 | 804.08 | 12,890,900 |
| Jan 30, 2024 | 875.00 | 880.00 | 860.00 | 865.00 | 794.89 | 9,516,700 |
| Jan 29, 2024 | 865.00 | 880.00 | 865.00 | 875.00 | 804.08 | 6,832,300 |
| Jan 26, 2024 | 885.00 | 885.00 | 850.00 | 865.00 | 794.89 | 15,749,300 |
| Jan 25, 2024 | 885.00 | 890.00 | 875.00 | 885.00 | 813.27 | 7,653,700 |
| Jan 24, 2024 | 895.00 | 900.00 | 870.00 | 885.00 | 813.27 | 14,004,500 |
| Jan 23, 2024 | 875.00 | 885.00 | 870.00 | 870.00 | 799.48 | 10,980,800 |
| Jan 22, 2024 | 885.00 | 885.00 | 870.00 | 875.00 | 804.08 | 9,182,800 |
| Jan 19, 2024 | 870.00 | 890.00 | 870.00 | 880.00 | 808.67 | 10,685,300 |
| Jan 18, 2024 | 890.00 | 890.00 | 880.00 | 880.00 | 808.67 | 13,063,500 |
| Jan 17, 2024 | 910.00 | 910.00 | 875.00 | 885.00 | 813.27 | 9,069,700 |
| Jan 16, 2024 | 895.00 | 895.00 | 885.00 | 890.00 | 817.86 | 19,120,500 |
| Jan 15, 2024 | 880.00 | 895.00 | 875.00 | 895.00 | 822.46 | 17,733,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.