PT Hanjaya Mandala Sampoerna Tbk (IDX:HMSP)
Indonesia · Delayed Price · Currency is IDR 535.00
-5.00 (-0.93%)
Aug 22, 2025, 4:12 PM WIB
IDX:HMSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.93% | 4,223,300 |
| 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 |
| Jul 2, 2025 | 595.00 | 605.00 | 590.00 | 605.00 | 605.00 | 1.68% | 6,001,800 |
| Jul 1, 2025 | 600.00 | 605.00 | 585.00 | 595.00 | 595.00 | -0.83% | 7,652,900 |
| Jun 30, 2025 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | - | 6,577,400 |
| Jun 26, 2025 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 9,008,000 |
| Jun 25, 2025 | 605.00 | 610.00 | 595.00 | 595.00 | 595.00 | -1.65% | 4,951,500 |
| Jun 24, 2025 | 595.00 | 615.00 | 595.00 | 605.00 | 605.00 | 2.54% | 11,525,800 |
| Jun 23, 2025 | 610.00 | 610.00 | 590.00 | 590.00 | 590.00 | -4.84% | 20,742,600 |
| Jun 20, 2025 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | - | 24,574,600 |
| Jun 19, 2025 | 620.00 | 625.00 | 605.00 | 620.00 | 620.00 | - | 33,416,100 |
| Jun 18, 2025 | 615.00 | 620.00 | 610.00 | 620.00 | 620.00 | 0.81% | 21,902,400 |
| Jun 17, 2025 | 620.00 | 620.00 | 605.00 | 615.00 | 615.00 | - | 19,774,100 |
| Jun 16, 2025 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 17,257,800 |
| Jun 13, 2025 | 615.00 | 620.00 | 610.00 | 615.00 | 615.00 | - | 27,479,300 |
| Jun 12, 2025 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | -0.81% | 8,928,600 |