PT Hanjaya Mandala Sampoerna Tbk (IDX:HMSP)
Indonesia · Delayed Price · Currency is IDR 725.00
+5.00 (0.69%)
Jul 23, 2026, 4:11 PM WIB
IDX:HMSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 725.00 | 735.00 | 715.00 | 725.00 | - | 0.69% | 4,163,300 |
| Jul 22, 2026 | 715.00 | 730.00 | 705.00 | 720.00 | 720.00 | 1.41% | 14,141,400 |
| Jul 21, 2026 | 720.00 | 725.00 | 705.00 | 710.00 | 710.00 | -1.39% | 5,768,200 |
| Jul 20, 2026 | 690.00 | 720.00 | 690.00 | 720.00 | 720.00 | 4.35% | 16,040,600 |
| Jul 17, 2026 | 690.00 | 700.00 | 685.00 | 690.00 | 690.00 | - | 7,664,900 |
| Jul 16, 2026 | 695.00 | 695.00 | 685.00 | 690.00 | 690.00 | -0.72% | 12,868,800 |
| Jul 15, 2026 | 685.00 | 700.00 | 685.00 | 695.00 | 695.00 | 1.46% | 7,528,300 |
| Jul 14, 2026 | 680.00 | 700.00 | 680.00 | 685.00 | 685.00 | 0.74% | 6,143,800 |
| Jul 13, 2026 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | -0.73% | 7,002,400 |
| Jul 10, 2026 | 685.00 | 700.00 | 680.00 | 685.00 | 685.00 | 0.74% | 8,937,500 |
| Jul 9, 2026 | 665.00 | 690.00 | 660.00 | 680.00 | 680.00 | 2.26% | 25,249,700 |
| Jul 8, 2026 | 680.00 | 680.00 | 655.00 | 665.00 | 665.00 | -2.21% | 6,413,000 |
| Jul 7, 2026 | 660.00 | 690.00 | 660.00 | 680.00 | 680.00 | 3.03% | 10,712,800 |
| Jul 6, 2026 | 660.00 | 665.00 | 660.00 | 660.00 | 660.00 | - | 6,010,400 |
| Jul 3, 2026 | 660.00 | 665.00 | 650.00 | 660.00 | 660.00 | - | 5,863,700 |
| Jul 2, 2026 | 655.00 | 665.00 | 650.00 | 660.00 | 660.00 | - | 15,136,600 |
| Jul 1, 2026 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | -1.49% | 16,299,400 |
| Jun 30, 2026 | 670.00 | 680.00 | 645.00 | 670.00 | 670.00 | 1.52% | 20,747,700 |
| Jun 29, 2026 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | 0.76% | 9,436,200 |
| Jun 26, 2026 | 670.00 | 675.00 | 645.00 | 655.00 | 655.00 | -2.24% | 17,640,900 |
| Jun 25, 2026 | 655.00 | 680.00 | 645.00 | 670.00 | 670.00 | 3.08% | 18,129,900 |
| Jun 24, 2026 | 660.00 | 670.00 | 640.00 | 650.00 | 650.00 | -1.52% | 14,464,700 |
| Jun 23, 2026 | 670.00 | 670.00 | 645.00 | 660.00 | 660.00 | - | 14,718,800 |
| Jun 22, 2026 | 645.00 | 665.00 | 645.00 | 660.00 | 660.00 | 2.33% | 31,880,700 |
| Jun 19, 2026 | 600.00 | 645.00 | 595.00 | 645.00 | 645.00 | 8.40% | 31,112,000 |
| Jun 18, 2026 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | -1.65% | 26,922,700 |
| Jun 17, 2026 | 630.00 | 635.00 | 605.00 | 605.00 | 605.00 | -3.20% | 20,646,300 |
| Jun 15, 2026 | 615.00 | 635.00 | 615.00 | 625.00 | 625.00 | 3.31% | 34,780,700 |
| 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 |