PT Hanjaya Mandala Sampoerna Tbk (IDX:HMSP)
Indonesia · Delayed Price · Currency is IDR 740.00
-5.00 (-0.67%)
May 22, 2026, 4:09 PM WIB
IDX:HMSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 750.00 | 750.00 | 725.00 | 740.00 | 740.00 | -0.67% | 19,432,400 |
| May 21, 2026 | 740.00 | 760.00 | 725.00 | 745.00 | 745.00 | 3.47% | 40,987,900 |
| May 20, 2026 | 730.00 | 750.00 | 715.00 | 720.00 | 720.00 | -1.37% | 22,158,200 |
| May 19, 2026 | 735.00 | 750.00 | 720.00 | 730.00 | 730.00 | - | 19,274,600 |
| May 18, 2026 | 735.00 | 745.00 | 715.00 | 730.00 | 730.00 | -1.35% | 17,689,600 |
| May 13, 2026 | 735.00 | 755.00 | 735.00 | 740.00 | 740.00 | -0.67% | 8,715,100 |
| May 12, 2026 | 745.00 | 750.00 | 735.00 | 745.00 | 745.00 | - | 12,342,500 |
| May 11, 2026 | 760.00 | 760.00 | 740.00 | 745.00 | 745.00 | -1.97% | 14,961,900 |
| May 8, 2026 | 770.00 | 785.00 | 750.00 | 760.00 | 760.00 | -1.30% | 19,059,900 |
| May 7, 2026 | 775.00 | 780.00 | 760.00 | 770.00 | 770.00 | 0.65% | 10,059,100 |
| May 6, 2026 | 775.00 | 780.00 | 760.00 | 765.00 | 765.00 | -0.65% | 12,684,900 |
| May 5, 2026 | 745.00 | 775.00 | 745.00 | 770.00 | 770.00 | 3.36% | 30,170,900 |
| May 4, 2026 | 750.00 | 765.00 | 745.00 | 745.00 | 745.00 | -0.67% | 17,203,800 |
| Apr 30, 2026 | 770.00 | 770.00 | 730.00 | 750.00 | 750.00 | -3.23% | 46,027,700 |
| Apr 29, 2026 | 745.00 | 780.00 | 735.00 | 775.00 | 775.00 | 4.73% | 40,440,200 |
| Apr 28, 2026 | 725.00 | 770.00 | 720.00 | 740.00 | 740.00 | 2.07% | 55,034,700 |
| Apr 27, 2026 | 720.00 | 740.00 | 710.00 | 725.00 | 725.00 | 1.40% | 13,212,200 |
| Apr 24, 2026 | 735.00 | 740.00 | 705.00 | 715.00 | 715.00 | -3.38% | 21,534,800 |
| Apr 23, 2026 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | -1.33% | 8,061,400 |
| Apr 22, 2026 | 760.00 | 770.00 | 750.00 | 750.00 | 750.00 | -0.66% | 19,343,500 |
| Apr 21, 2026 | 750.00 | 760.00 | 740.00 | 755.00 | 755.00 | 0.67% | 10,449,900 |
| Apr 20, 2026 | 755.00 | 760.00 | 740.00 | 750.00 | 750.00 | -0.66% | 14,586,800 |
| Apr 17, 2026 | 750.00 | 760.00 | 745.00 | 755.00 | 755.00 | 0.67% | 16,992,100 |
| Apr 16, 2026 | 760.00 | 770.00 | 750.00 | 750.00 | 750.00 | -0.66% | 12,388,400 |
| Apr 15, 2026 | 765.00 | 765.00 | 750.00 | 755.00 | 755.00 | -0.66% | 17,560,300 |
| Apr 14, 2026 | 755.00 | 765.00 | 750.00 | 760.00 | 760.00 | 0.66% | 20,309,900 |
| Apr 13, 2026 | 755.00 | 755.00 | 745.00 | 755.00 | 755.00 | - | 7,737,300 |
| Apr 10, 2026 | 760.00 | 770.00 | 750.00 | 755.00 | 755.00 | -0.66% | 15,619,500 |
| Apr 9, 2026 | 750.00 | 770.00 | 745.00 | 760.00 | 760.00 | 0.66% | 13,729,400 |
| Apr 8, 2026 | 735.00 | 760.00 | 730.00 | 755.00 | 755.00 | 4.86% | 23,938,100 |
| Apr 7, 2026 | 725.00 | 745.00 | 720.00 | 720.00 | 720.00 | -1.37% | 14,739,600 |
| Apr 6, 2026 | 735.00 | 740.00 | 720.00 | 730.00 | 730.00 | -0.68% | 5,346,500 |
| Apr 2, 2026 | 750.00 | 755.00 | 730.00 | 735.00 | 735.00 | -0.68% | 7,472,800 |
| Apr 1, 2026 | 740.00 | 755.00 | 730.00 | 740.00 | 740.00 | 2.07% | 14,946,600 |
| Mar 31, 2026 | 735.00 | 740.00 | 715.00 | 725.00 | 725.00 | 0.69% | 14,210,500 |
| Mar 30, 2026 | 720.00 | 735.00 | 705.00 | 720.00 | 720.00 | -0.69% | 31,016,400 |
| Mar 27, 2026 | 735.00 | 735.00 | 720.00 | 725.00 | 725.00 | -0.68% | 12,821,100 |
| Mar 26, 2026 | 750.00 | 750.00 | 725.00 | 730.00 | 730.00 | -2.01% | 11,129,100 |
| Mar 25, 2026 | 730.00 | 750.00 | 715.00 | 745.00 | 745.00 | 2.05% | 20,967,100 |
| Mar 17, 2026 | 725.00 | 740.00 | 725.00 | 730.00 | 730.00 | 1.39% | 21,410,200 |
| Mar 16, 2026 | 740.00 | 740.00 | 705.00 | 720.00 | 720.00 | -2.70% | 22,080,000 |
| Mar 13, 2026 | 750.00 | 760.00 | 730.00 | 740.00 | 740.00 | -3.27% | 37,334,500 |
| Mar 12, 2026 | 800.00 | 805.00 | 755.00 | 765.00 | 765.00 | -3.77% | 62,900,200 |
| Mar 11, 2026 | 815.00 | 820.00 | 790.00 | 795.00 | 795.00 | -2.45% | 25,646,400 |
| Mar 10, 2026 | 800.00 | 815.00 | 780.00 | 815.00 | 815.00 | 4.49% | 26,968,900 |
| Mar 9, 2026 | 770.00 | 790.00 | 755.00 | 780.00 | 780.00 | -4.88% | 51,637,600 |
| Mar 6, 2026 | 840.00 | 840.00 | 800.00 | 820.00 | 820.00 | -2.96% | 23,184,400 |
| Mar 5, 2026 | 810.00 | 850.00 | 810.00 | 845.00 | 845.00 | 4.97% | 40,100,000 |
| Mar 4, 2026 | 820.00 | 820.00 | 780.00 | 805.00 | 805.00 | -3.59% | 77,097,500 |
| Mar 3, 2026 | 875.00 | 875.00 | 830.00 | 835.00 | 835.00 | -4.57% | 60,567,000 |