PT Hanjaya Mandala Sampoerna Tbk (FRA:HSZ)
0.0315
-0.0035 (-10.00%)
Last updated: Oct 24, 2025, 9:59 AM CET
FRA:HSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.97% | 20,000 |
| Feb 22, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.98% | 2,000 |
| Feb 12, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 32,000 |
| Feb 9, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.97% | 20,000 |
| Feb 4, 2021 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | 58.46% | 2,000 |
| Feb 3, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | - |
| Feb 2, 2021 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Feb 1, 2021 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 29, 2021 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jan 28, 2021 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.00% | - |
| Jan 27, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 20,000 |
| Jan 26, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.60% | - |
| Jan 25, 2021 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.13% | 2,000 |
| Jan 19, 2021 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 32.50% | 20,000 |
| Jan 18, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jan 15, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Jan 14, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.76% | - |
| Jan 13, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.00% | - |
| Jan 12, 2021 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 17.65% | - |
| Jan 11, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 8, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | - |
| Jan 7, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 6, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.90% | - |
| Jan 5, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jan 4, 2021 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.47% | - |
| Dec 30, 2020 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Dec 29, 2020 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | - |
| Dec 28, 2020 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -37.38% | 10,000 |
| Dec 23, 2020 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.08% | 4,000 |
| Dec 7, 2020 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.59% | 10,000 |
| Dec 2, 2020 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 15,000 |
| Oct 26, 2020 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 18.81% | 20,000 |
| Oct 21, 2020 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 26.25% | 20,000 |
| Oct 20, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 19, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 16, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 15, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 14, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 13, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 12, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 9, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 8, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 7, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 6, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 5, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 30, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 29, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 28, 2020 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -19.19% | - |
| Sep 17, 2020 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 40,000 |
| Sep 16, 2020 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |