PT Hanjaya Mandala Sampoerna Tbk (IDX:HMSP)
Indonesia · Delayed Price · Currency is IDR 605.00
+10.00 (1.68%)
Jun 12, 2026, 4:14 PM WIB
IDX:HMSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 600.00 | 610.00 | 590.00 | 605.00 | 605.00 | 1.68% | 32,621,000 |
| Jun 11, 2026 | 615.00 | 635.00 | 595.00 | 595.00 | 595.00 | -3.25% | 26,452,800 |
| Jun 10, 2026 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | -0.81% | 24,632,900 |
| Jun 9, 2026 | 600.00 | 625.00 | 580.00 | 620.00 | 620.00 | 3.33% | 20,663,200 |
| Jun 8, 2026 | 620.00 | 625.00 | 600.00 | 600.00 | 600.00 | -4.76% | 16,549,700 |
| Jun 5, 2026 | 670.00 | 670.00 | 630.00 | 630.00 | 630.00 | -4.55% | 7,975,800 |
| Jun 4, 2026 | 660.00 | 670.00 | 630.00 | 660.00 | 660.00 | -0.75% | 17,044,800 |
| Jun 3, 2026 | 685.00 | 695.00 | 650.00 | 665.00 | 665.00 | -3.62% | 31,587,200 |
| Jun 2, 2026 | 700.00 | 700.00 | 670.00 | 690.00 | 690.00 | -0.72% | 23,495,100 |
| May 29, 2026 | 685.00 | 710.00 | 675.00 | 695.00 | 695.00 | 2.40% | 34,858,100 |
| May 26, 2026 | 735.00 | 745.00 | 725.00 | 735.00 | 678.70 | 0.68% | 38,698,400 |
| May 25, 2026 | 745.00 | 745.00 | 730.00 | 730.00 | 674.08 | -1.35% | 20,347,200 |
| May 22, 2026 | 750.00 | 750.00 | 725.00 | 740.00 | 683.32 | -0.67% | 19,432,400 |
| May 21, 2026 | 740.00 | 760.00 | 725.00 | 745.00 | 687.93 | 3.47% | 40,987,900 |
| May 20, 2026 | 730.00 | 750.00 | 715.00 | 720.00 | 664.85 | -1.37% | 22,158,200 |
| May 19, 2026 | 735.00 | 750.00 | 720.00 | 730.00 | 674.08 | - | 19,274,600 |
| May 18, 2026 | 735.00 | 745.00 | 715.00 | 730.00 | 674.08 | -1.35% | 17,689,600 |
| May 13, 2026 | 735.00 | 755.00 | 735.00 | 740.00 | 683.32 | -0.67% | 8,715,100 |
| May 12, 2026 | 745.00 | 750.00 | 735.00 | 745.00 | 687.93 | - | 12,342,500 |
| May 11, 2026 | 760.00 | 760.00 | 740.00 | 745.00 | 687.93 | -1.97% | 14,961,900 |
| May 8, 2026 | 770.00 | 785.00 | 750.00 | 760.00 | 701.79 | -1.30% | 19,059,900 |
| May 7, 2026 | 775.00 | 780.00 | 760.00 | 770.00 | 711.02 | 0.65% | 10,059,100 |
| May 6, 2026 | 775.00 | 780.00 | 760.00 | 765.00 | 706.40 | -0.65% | 12,684,900 |
| May 5, 2026 | 745.00 | 775.00 | 745.00 | 770.00 | 711.02 | 3.36% | 30,170,900 |
| May 4, 2026 | 750.00 | 765.00 | 745.00 | 745.00 | 687.93 | -0.67% | 17,203,800 |
| Apr 30, 2026 | 770.00 | 770.00 | 730.00 | 750.00 | 692.55 | -3.23% | 46,027,700 |
| Apr 29, 2026 | 745.00 | 780.00 | 735.00 | 775.00 | 715.64 | 4.73% | 40,440,200 |
| Apr 28, 2026 | 725.00 | 770.00 | 720.00 | 740.00 | 683.32 | 2.07% | 55,034,700 |
| Apr 27, 2026 | 720.00 | 740.00 | 710.00 | 725.00 | 669.47 | 1.40% | 13,212,200 |
| Apr 24, 2026 | 735.00 | 740.00 | 705.00 | 715.00 | 660.23 | -3.38% | 21,534,800 |
| Apr 23, 2026 | 755.00 | 755.00 | 740.00 | 740.00 | 683.32 | -1.33% | 8,061,400 |
| Apr 22, 2026 | 760.00 | 770.00 | 750.00 | 750.00 | 692.55 | -0.66% | 19,343,500 |
| Apr 21, 2026 | 750.00 | 760.00 | 740.00 | 755.00 | 697.17 | 0.67% | 10,449,900 |
| Apr 20, 2026 | 755.00 | 760.00 | 740.00 | 750.00 | 692.55 | -0.66% | 14,586,800 |
| Apr 17, 2026 | 750.00 | 760.00 | 745.00 | 755.00 | 697.17 | 0.67% | 16,992,100 |
| Apr 16, 2026 | 760.00 | 770.00 | 750.00 | 750.00 | 692.55 | -0.66% | 12,388,400 |
| Apr 15, 2026 | 765.00 | 765.00 | 750.00 | 755.00 | 697.17 | -0.66% | 17,560,300 |
| Apr 14, 2026 | 755.00 | 765.00 | 750.00 | 760.00 | 701.79 | 0.66% | 20,309,900 |
| Apr 13, 2026 | 755.00 | 755.00 | 745.00 | 755.00 | 697.17 | - | 7,737,300 |
| Apr 10, 2026 | 760.00 | 770.00 | 750.00 | 755.00 | 697.17 | -0.66% | 15,619,500 |
| Apr 9, 2026 | 750.00 | 770.00 | 745.00 | 760.00 | 701.79 | 0.66% | 13,729,400 |
| Apr 8, 2026 | 735.00 | 760.00 | 730.00 | 755.00 | 697.17 | 4.86% | 23,938,100 |
| Apr 7, 2026 | 725.00 | 745.00 | 720.00 | 720.00 | 664.85 | -1.37% | 14,739,600 |
| Apr 6, 2026 | 735.00 | 740.00 | 720.00 | 730.00 | 674.08 | -0.68% | 5,346,500 |
| Apr 2, 2026 | 750.00 | 755.00 | 730.00 | 735.00 | 678.70 | -0.68% | 7,472,800 |
| Apr 1, 2026 | 740.00 | 755.00 | 730.00 | 740.00 | 683.32 | 2.07% | 14,946,600 |
| Mar 31, 2026 | 735.00 | 740.00 | 715.00 | 725.00 | 669.47 | 0.69% | 14,210,500 |
| Mar 30, 2026 | 720.00 | 735.00 | 705.00 | 720.00 | 664.85 | -0.69% | 31,016,400 |
| Mar 27, 2026 | 735.00 | 735.00 | 720.00 | 725.00 | 669.47 | -0.68% | 12,821,100 |
| Mar 26, 2026 | 750.00 | 750.00 | 725.00 | 730.00 | 674.08 | -2.01% | 11,129,100 |