PT Hanjaya Mandala Sampoerna Tbk (IDX:HMSP)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
545.00
0.00 (0.00%)
Aug 1, 2025, 4:13 PM WIB

IDX:HMSP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025550.00555.00540.00545.00545.00-35,225,200
Jul 31, 2025595.00595.00545.00545.00545.00-10.66%111,711,500
Jul 30, 2025600.00615.00595.00610.00610.001.67%23,925,100
Jul 29, 2025595.00605.00595.00600.00600.000.84%2,996,200
Jul 28, 2025600.00605.00595.00595.00595.00-4,282,700
Jul 25, 2025605.00605.00595.00595.00595.00-0.83%2,485,100
Jul 24, 2025610.00610.00595.00600.00600.00-1.64%9,215,100
Jul 23, 2025605.00610.00600.00610.00610.000.83%5,345,700
Jul 22, 2025600.00605.00595.00605.00605.000.83%5,725,500
Jul 21, 2025600.00605.00595.00600.00600.000.84%7,098,500
Jul 18, 2025605.00610.00590.00595.00595.00-1.65%18,044,800
Jul 17, 2025605.00610.00600.00605.00605.000.83%11,796,800
Jul 16, 2025610.00610.00600.00600.00600.00-1.64%5,732,500
Jul 15, 2025610.00610.00600.00610.00610.00-4,835,400
Jul 14, 2025615.00615.00605.00610.00610.00-0.81%4,868,600
Jul 11, 2025615.00620.00610.00615.00615.00-8,992,700
Jul 10, 2025610.00620.00605.00615.00615.002.50%5,796,500
Jul 9, 2025610.00615.00600.00600.00600.00-1.64%3,882,600
Jul 8, 2025610.00615.00605.00610.00610.00-2,980,200
Jul 7, 2025620.00620.00605.00610.00610.00-0.81%7,048,100
Jul 4, 2025615.00620.00605.00615.00615.00-11,655,800
Jul 3, 2025605.00615.00590.00615.00615.001.65%14,455,800
Jul 2, 2025595.00605.00590.00605.00605.001.68%6,001,800
Jul 1, 2025600.00605.00585.00595.00595.00-0.83%7,652,900
Jun 30, 2025600.00605.00595.00600.00600.00-6,577,400
Jun 26, 2025595.00605.00595.00600.00600.000.84%9,008,000
Jun 25, 2025605.00610.00595.00595.00595.00-1.65%4,951,500
Jun 24, 2025595.00615.00595.00605.00605.002.54%11,525,800
Jun 23, 2025610.00610.00590.00590.00590.00-4.84%20,742,600
Jun 20, 2025620.00625.00610.00620.00620.00-24,574,600
Jun 19, 2025620.00625.00605.00620.00620.00-33,416,100
Jun 18, 2025615.00620.00610.00620.00620.000.81%21,902,400
Jun 17, 2025620.00620.00605.00615.00615.00-19,774,100
Jun 16, 2025615.00620.00610.00615.00615.00-17,257,800
Jun 13, 2025615.00620.00610.00615.00615.00-27,479,300
Jun 12, 2025620.00625.00610.00615.00615.00-0.81%8,928,600
Jun 11, 2025610.00625.00605.00620.00620.00-6.77%37,737,400
Jun 10, 2025660.00665.00650.00665.00608.800.76%77,421,200
Jun 5, 2025650.00665.00640.00660.00604.221.54%45,526,700
Jun 4, 2025645.00650.00640.00650.00595.070.78%12,400,700
Jun 3, 2025640.00650.00635.00645.00590.490.78%10,244,500
Jun 2, 2025660.00660.00640.00640.00585.91-2.29%22,629,600
May 28, 2025660.00665.00650.00655.00599.65-21,865,700
May 27, 2025655.00665.00640.00655.00599.650.77%47,996,200
May 26, 2025650.00655.00640.00650.00595.07-0.76%13,265,600
May 23, 2025640.00660.00640.00655.00599.65-0.76%25,048,100
May 22, 2025630.00670.00625.00660.00604.224.76%59,338,400
May 21, 2025630.00635.00625.00630.00576.760.80%11,188,100
May 20, 2025630.00640.00625.00625.00572.18-0.79%19,025,200
May 19, 2025620.00635.00620.00630.00576.761.61%18,122,200