PT Hanjaya Mandala Sampoerna Tbk (IDX:HMSP)
Indonesia · Delayed Price · Currency is IDR 640.00
-5.00 (-0.78%)
Sep 22, 2026, 3:21 PM WIB
IDX:HMSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 645.00 | 650.00 | 635.00 | 635.00 | - | -1.55% | 14,968,700 |
| Sep 21, 2026 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | -0.77% | 13,621,400 |
| Sep 18, 2026 | 650.00 | 650.00 | 640.00 | 650.00 | 650.00 | - | 29,918,100 |
| Sep 17, 2026 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | -0.76% | 16,604,500 |
| Sep 16, 2026 | 665.00 | 675.00 | 645.00 | 655.00 | 655.00 | -0.76% | 51,032,300 |
| Sep 15, 2026 | 730.00 | 730.00 | 655.00 | 660.00 | 660.00 | -8.33% | 133,967,400 |
| Sep 14, 2026 | 740.00 | 740.00 | 715.00 | 720.00 | 720.00 | -1.37% | 18,170,800 |
| Sep 11, 2026 | 740.00 | 740.00 | 730.00 | 730.00 | 730.00 | -1.35% | 6,170,200 |
| Sep 10, 2026 | 750.00 | 750.00 | 735.00 | 740.00 | 740.00 | -0.67% | 8,595,500 |
| Sep 9, 2026 | 770.00 | 770.00 | 740.00 | 745.00 | 745.00 | -2.61% | 10,884,000 |
| Sep 8, 2026 | 755.00 | 765.00 | 755.00 | 765.00 | 765.00 | 2.00% | 11,002,300 |
| Sep 7, 2026 | 740.00 | 755.00 | 740.00 | 750.00 | 750.00 | 1.35% | 9,641,600 |
| Sep 4, 2026 | 745.00 | 750.00 | 735.00 | 740.00 | 740.00 | -0.67% | 11,043,900 |
| Sep 3, 2026 | 730.00 | 750.00 | 730.00 | 745.00 | 745.00 | 2.05% | 12,635,300 |
| Sep 2, 2026 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | -0.68% | 14,062,300 |
| Sep 1, 2026 | 745.00 | 745.00 | 730.00 | 735.00 | 735.00 | -0.68% | 12,472,500 |
| Aug 31, 2026 | 735.00 | 745.00 | 730.00 | 740.00 | 740.00 | 0.68% | 12,445,600 |
| Aug 28, 2026 | 745.00 | 745.00 | 730.00 | 735.00 | 735.00 | -1.34% | 8,109,900 |
| Aug 27, 2026 | 730.00 | 755.00 | 730.00 | 745.00 | 745.00 | 1.36% | 25,430,900 |
| Aug 26, 2026 | 745.00 | 745.00 | 725.00 | 735.00 | 735.00 | -1.34% | 18,764,800 |
| Aug 24, 2026 | 745.00 | 750.00 | 740.00 | 745.00 | 745.00 | - | 10,673,200 |
| Aug 21, 2026 | 750.00 | 755.00 | 745.00 | 745.00 | 745.00 | -0.67% | 14,622,500 |
| Aug 20, 2026 | 745.00 | 755.00 | 740.00 | 750.00 | 750.00 | 0.67% | 10,828,000 |
| Aug 19, 2026 | 750.00 | 750.00 | 735.00 | 745.00 | 745.00 | - | 11,924,000 |
| Aug 18, 2026 | 755.00 | 755.00 | 715.00 | 745.00 | 745.00 | -1.32% | 44,330,400 |
| Aug 14, 2026 | 730.00 | 755.00 | 730.00 | 755.00 | 755.00 | 3.42% | 18,360,500 |
| Aug 13, 2026 | 730.00 | 740.00 | 725.00 | 730.00 | 730.00 | - | 11,267,500 |
| Aug 12, 2026 | 740.00 | 740.00 | 725.00 | 730.00 | 730.00 | -1.35% | 6,921,700 |
| Aug 11, 2026 | 760.00 | 760.00 | 725.00 | 740.00 | 740.00 | -2.63% | 24,323,500 |
| Aug 10, 2026 | 780.00 | 785.00 | 750.00 | 760.00 | 760.00 | -2.56% | 17,779,500 |
| Aug 7, 2026 | 765.00 | 790.00 | 750.00 | 780.00 | 780.00 | 2.63% | 26,674,400 |
| Aug 6, 2026 | 760.00 | 770.00 | 760.00 | 760.00 | 760.00 | - | 17,028,700 |
| Aug 5, 2026 | 755.00 | 765.00 | 745.00 | 760.00 | 760.00 | 0.66% | 22,773,700 |
| Aug 4, 2026 | 735.00 | 755.00 | 735.00 | 755.00 | 755.00 | 2.72% | 13,178,500 |
| Aug 3, 2026 | 740.00 | 745.00 | 730.00 | 735.00 | 735.00 | - | 16,085,000 |
| Jul 31, 2026 | 735.00 | 740.00 | 720.00 | 735.00 | 735.00 | 0.68% | 21,196,700 |
| Jul 30, 2026 | 715.00 | 735.00 | 715.00 | 730.00 | 730.00 | 1.39% | 19,814,800 |
| Jul 29, 2026 | 720.00 | 725.00 | 710.00 | 720.00 | 720.00 | - | 9,350,800 |
| Jul 28, 2026 | 715.00 | 730.00 | 715.00 | 720.00 | 720.00 | 0.70% | 9,929,000 |
| Jul 27, 2026 | 720.00 | 725.00 | 710.00 | 715.00 | 715.00 | -0.69% | 5,470,500 |
| Jul 24, 2026 | 725.00 | 735.00 | 715.00 | 720.00 | 720.00 | -0.69% | 23,696,200 |
| Jul 23, 2026 | 725.00 | 735.00 | 715.00 | 725.00 | 725.00 | 0.69% | 15,563,800 |
| 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 |