PT Hanjaya Mandala Sampoerna Tbk(ID:HMSP)
Rp645.000.00 (0.00%)
ID:HMSP
PT Hanjaya Mandala Sampoerna Tbk historical prices
Rp645.00
At close:0.00 (0.00%)
PT Hanjaya Mandala Sampoerna Tbk (HMSP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 645.00 | 660.00 | 645.00 | 645.00 | 645.00 | 0.00% | 3,387,200 | 0.19 |
| Nov 10, 2026 | 660.00 | 660.00 | 645.00 | 645.00 | 645.00 | -0.77% | 5,095,500 | 0.28 |
| Nov 09, 2026 | 650.00 | 665.00 | 650.00 | 660.00 | 660.00 | +1.54% | 5,471,800 | 0.30 |
| Nov 06, 2026 | 640.00 | 655.00 | 630.00 | 650.00 | 650.00 | +0.78% | 5,279,900 | 0.28 |
| Nov 05, 2026 | 635.00 | 650.00 | 630.00 | 645.00 | 645.00 | +3.20% | 7,605,500 | 0.40 |
| Nov 04, 2026 | 620.00 | 630.00 | 610.00 | 625.00 | 625.00 | -0.79% | 6,501,000 | 0.34 |
| Nov 03, 2026 | 655.00 | 660.00 | 625.00 | 630.00 | 630.00 | -3.08% | 21,863,301 | 1.15 |
| Nov 02, 2026 | 670.00 | 670.00 | 645.00 | 650.00 | 650.00 | -2.26% | 6,304,300 | 0.33 |
| Oct 30, 2026 | 640.00 | 665.00 | 625.00 | 665.00 | 665.00 | +3.10% | 12,271,100 | 0.63 |
| Oct 29, 2026 | 665.00 | 665.00 | 640.00 | 645.00 | 645.00 | -2.27% | 9,811,100 | 0.50 |
| Oct 28, 2026 | 675.00 | 680.00 | 655.00 | 660.00 | 660.00 | -2.22% | 11,381,500 | 0.58 |
| Oct 27, 2026 | 640.00 | 675.00 | 640.00 | 675.00 | 675.00 | +5.47% | 51,795,600 | 2.71 |
| Oct 26, 2026 | 655.00 | 655.00 | 640.00 | 640.00 | 640.00 | -1.54% | 5,104,700 | 0.27 |
| Oct 23, 2026 | 660.00 | 665.00 | 645.00 | 650.00 | 650.00 | -0.76% | 10,180,000 | 0.53 |
| Oct 22, 2026 | 635.00 | 665.00 | 625.00 | 655.00 | 655.00 | +1.55% | 12,302,100 | 0.65 |
| Oct 21, 2026 | 625.00 | 650.00 | 605.00 | 645.00 | 645.00 | +3.20% | 31,427,800 | 1.66 |
| Oct 20, 2026 | 590.00 | 625.00 | 590.00 | 625.00 | 625.00 | +5.93% | 14,804,700 | 0.78 |
| Oct 19, 2026 | 595.00 | 605.00 | 570.00 | 590.00 | 590.00 | -3.28% | 42,430,200 | 2.29 |
| Oct 16, 2026 | 610.00 | 645.00 | 580.00 | 610.00 | 610.00 | -5.43% | 78,343,200 | 4.51 |
| Oct 15, 2026 | 640.00 | 650.00 | 630.00 | 645.00 | 645.00 | 0.00% | 15,279,300 | 0.88 |
| Oct 14, 2026 | 645.00 | 655.00 | 640.00 | 645.00 | 645.00 | 0.00% | 10,162,500 | 0.59 |
| Oct 13, 2026 | 640.00 | 645.00 | 630.00 | 645.00 | 645.00 | +0.78% | 18,406,500 | 1.07 |
| Oct 12, 2026 | 635.00 | 655.00 | 630.00 | 640.00 | 640.00 | +0.79% | 20,768,500 | 1.22 |
| Oct 09, 2026 | 625.00 | 640.00 | 620.00 | 635.00 | 635.00 | +2.42% | 23,799,200 | 1.42 |
| Oct 08, 2026 | 625.00 | 635.00 | 620.00 | 620.00 | 620.00 | -0.80% | 7,862,100 | 0.47 |
| Oct 07, 2026 | 625.00 | 635.00 | 620.00 | 625.00 | 625.00 | 0.00% | 5,829,500 | 0.35 |
| Oct 06, 2026 | 620.00 | 635.00 | 620.00 | 625.00 | 625.00 | +0.81% | 10,877,300 | 0.64 |
| Oct 05, 2026 | 620.00 | 630.00 | 610.00 | 620.00 | 620.00 | +0.81% | 15,705,000 | 0.93 |
| Oct 02, 2026 | 605.00 | 625.00 | 605.00 | 615.00 | 615.00 | +1.65% | 12,975,300 | 0.77 |
| Oct 01, 2026 | 625.00 | 630.00 | 605.00 | 605.00 | 605.00 | -3.20% | 19,640,800 | 1.18 |
| Sep 30, 2026 | 630.00 | 640.00 | 625.00 | 625.00 | 625.00 | -0.79% | 10,405,500 | 0.63 |
| Sep 29, 2026 | 635.00 | 645.00 | 620.00 | 630.00 | 630.00 | -0.79% | 14,618,800 | 0.88 |
| Sep 28, 2026 | 640.00 | 645.00 | 625.00 | 635.00 | 635.00 | 0.00% | 18,029,800 | 1.09 |
| Sep 25, 2026 | 640.00 | 650.00 | 635.00 | 635.00 | 635.00 | 0.00% | 7,973,400 | 0.48 |
| Sep 24, 2026 | 650.00 | 655.00 | 630.00 | 635.00 | 635.00 | -1.55% | 20,289,700 | 1.23 |
| Sep 23, 2026 | 645.00 | 655.00 | 640.00 | 645.00 | 645.00 | 0.00% | 22,815,000 | 1.38 |
| Sep 22, 2026 | 645.00 | 650.00 | 635.00 | 645.00 | 645.00 | 0.00% | 21,871,000 | 1.33 |
| Sep 21, 2026 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | -0.77% | 13,621,400 | 0.83 |
| Sep 18, 2026 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | 0.00% | 29,918,100 | 1.85 |
| Sep 17, 2026 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | -0.76% | 16,604,500 | 1.01 |
| Sep 16, 2026 | 665.00 | 675.00 | 645.00 | 655.00 | 655.00 | -0.76% | 51,032,800 | 3.17 |
| Sep 15, 2026 | 730.00 | 730.00 | 655.00 | 660.00 | 660.00 | -8.33% | 133,967,500 | 9.29 |
| Sep 14, 2026 | 740.00 | 740.00 | 715.00 | 720.00 | 720.00 | -1.37% | 18,170,800 | 1.26 |
| Sep 11, 2026 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | -1.35% | 6,170,200 | 0.43 |
| Sep 10, 2026 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | -0.67% | 8,595,500 | 0.58 |
| Sep 09, 2026 | 770.00 | 770.00 | 740.00 | 745.00 | 745.00 | -2.61% | 10,884,000 | 0.72 |
| Sep 08, 2026 | 755.00 | 765.00 | 755.00 | 765.00 | 765.00 | +2.00% | 11,002,300 | 0.72 |
| Sep 07, 2026 | 740.00 | 755.00 | 740.00 | 750.00 | 750.00 | +1.35% | 9,641,600 | 0.62 |
| Sep 04, 2026 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | -0.67% | 11,043,900 | 0.70 |
| Sep 03, 2026 | 730.00 | 750.00 | 730.00 | 745.00 | 745.00 | +2.05% | 12,635,300 | 0.80 |
