PT Hanjaya Mandala Sampoerna Tbk (IDX:HMSP)
Indonesia · Delayed Price · Currency is IDR 540.00
-5.00 (-0.92%)
Sep 12, 2025, 4:12 PM WIB
IDX:HMSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -0.92% | 25,558,000 |
| Sep 11, 2025 | 555.00 | 565.00 | 545.00 | 545.00 | 545.00 | -1.80% | 25,556,500 |
| Sep 10, 2025 | 565.00 | 570.00 | 545.00 | 555.00 | 555.00 | -1.77% | 30,279,400 |
| Sep 9, 2025 | 640.00 | 645.00 | 555.00 | 565.00 | 565.00 | -10.32% | 238,610,100 |
| Sep 8, 2025 | 535.00 | 640.00 | 530.00 | 630.00 | 630.00 | 17.76% | 131,790,500 |
| Sep 4, 2025 | 535.00 | 545.00 | 525.00 | 535.00 | 535.00 | - | 5,734,400 |
| Sep 3, 2025 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 1.90% | 14,649,400 |
| Sep 2, 2025 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 7,598,800 |
| Sep 1, 2025 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | - | 26,975,300 |
| Aug 29, 2025 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.94% | 12,215,200 |
| Aug 28, 2025 | 525.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.95% | 12,913,600 |
| Aug 27, 2025 | 530.00 | 540.00 | 525.00 | 525.00 | 525.00 | -1.87% | 17,310,500 |
| Aug 26, 2025 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 10,671,800 |
| Aug 25, 2025 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | - | 16,720,100 |
| Aug 22, 2025 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.93% | 6,440,700 |
| Aug 21, 2025 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 0.93% | 4,953,800 |
| Aug 20, 2025 | 555.00 | 560.00 | 535.00 | 535.00 | 535.00 | -1.83% | 24,672,400 |
| Aug 19, 2025 | 540.00 | 560.00 | 535.00 | 545.00 | 545.00 | 1.87% | 37,176,400 |
| Aug 15, 2025 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 5,920,800 |
| Aug 14, 2025 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | -0.92% | 5,326,400 |
| Aug 13, 2025 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | -0.91% | 17,552,900 |
| Aug 12, 2025 | 540.00 | 555.00 | 535.00 | 550.00 | 550.00 | 1.85% | 18,311,100 |
| Aug 11, 2025 | 525.00 | 540.00 | 520.00 | 540.00 | 540.00 | 2.86% | 16,998,900 |
| Aug 8, 2025 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.96% | 8,557,300 |
| Aug 7, 2025 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 11,266,100 |
| Aug 6, 2025 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | -0.94% | 33,733,700 |
| Aug 5, 2025 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | - | 26,553,900 |
| Aug 4, 2025 | 545.00 | 550.00 | 525.00 | 530.00 | 530.00 | -2.75% | 30,454,800 |
| Aug 1, 2025 | 550.00 | 555.00 | 540.00 | 545.00 | 545.00 | - | 35,225,200 |
| Jul 31, 2025 | 595.00 | 595.00 | 545.00 | 545.00 | 545.00 | -10.66% | 111,711,500 |
| Jul 30, 2025 | 600.00 | 615.00 | 595.00 | 610.00 | 610.00 | 1.67% | 23,925,100 |
| Jul 29, 2025 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 2,996,200 |
| Jul 28, 2025 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | - | 4,282,700 |
| Jul 25, 2025 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | -0.83% | 2,485,100 |
| Jul 24, 2025 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | -1.64% | 9,215,100 |
| Jul 23, 2025 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.83% | 5,345,700 |
| Jul 22, 2025 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 0.83% | 5,725,500 |
| Jul 21, 2025 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 7,098,500 |
| Jul 18, 2025 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | -1.65% | 18,044,800 |
| Jul 17, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 11,796,800 |
| Jul 16, 2025 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | -1.64% | 5,732,500 |
| Jul 15, 2025 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 4,835,400 |
| Jul 14, 2025 | 615.00 | 615.00 | 605.00 | 610.00 | 610.00 | -0.81% | 4,868,600 |
| Jul 11, 2025 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 8,992,700 |
| Jul 10, 2025 | 610.00 | 620.00 | 605.00 | 615.00 | 615.00 | 2.50% | 5,796,500 |
| Jul 9, 2025 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | -1.64% | 3,882,600 |
| Jul 8, 2025 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | - | 2,980,200 |
| Jul 7, 2025 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | -0.81% | 7,048,100 |
| Jul 4, 2025 | 615.00 | 620.00 | 605.00 | 615.00 | 615.00 | - | 11,655,800 |
| Jul 3, 2025 | 605.00 | 615.00 | 590.00 | 615.00 | 615.00 | 1.65% | 14,455,800 |