PT Hanjaya Mandala Sampoerna Tbk HMSP
IDX · Indonesia · Consumer Non-Durables
IDR 605.00-20.00 (-3.20%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 605.00 | -3.20% | IDR 625.00 | IDR 630.00 | IDR 605.00 | 19.64M |
| 2026-09-30 | IDR 625.00 | -0.79% | IDR 630.00 | IDR 640.00 | IDR 625.00 | 10.41M |
| 2026-09-29 | IDR 630.00 | -0.79% | IDR 635.00 | IDR 645.00 | IDR 620.00 | 14.62M |
| 2026-09-28 | IDR 635.00 | 0.00% | IDR 640.00 | IDR 645.00 | IDR 625.00 | 18.03M |
| 2026-09-25 | IDR 635.00 | 0.00% | IDR 640.00 | IDR 650.00 | IDR 635.00 | 7.97M |
| 2026-09-24 | IDR 635.00 | -1.55% | IDR 650.00 | IDR 655.00 | IDR 630.00 | 20.29M |
| 2026-09-23 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 655.00 | IDR 640.00 | 22.82M |
| 2026-09-22 | IDR 645.00 | 0.00% | IDR 645.00 | IDR 650.00 | IDR 635.00 | 21.87M |
| 2026-09-21 | IDR 645.00 | -0.77% | IDR 650.00 | IDR 650.00 | IDR 640.00 | 13.62M |
| 2026-09-18 | IDR 650.00 | 0.00% | IDR 650.00 | IDR 650.00 | IDR 640.00 | 29.92M |
| 2026-09-17 | IDR 650.00 | -0.76% | IDR 655.00 | IDR 660.00 | IDR 645.00 | 16.60M |
| 2026-09-16 | IDR 655.00 | -0.76% | IDR 665.00 | IDR 675.00 | IDR 645.00 | 51.03M |
| 2026-09-15 | IDR 660.00 | -8.33% | IDR 730.00 | IDR 730.00 | IDR 655.00 | 133.97M |
| 2026-09-14 | IDR 720.00 | -1.37% | IDR 740.00 | IDR 740.00 | IDR 715.00 | 18.17M |
| 2026-09-11 | IDR 730.00 | -1.35% | IDR 740.00 | IDR 740.00 | IDR 730.00 | 6.17M |
| 2026-09-10 | IDR 740.00 | -0.67% | IDR 750.00 | IDR 750.00 | IDR 735.00 | 8.60M |
| 2026-09-09 | IDR 745.00 | -2.61% | IDR 770.00 | IDR 770.00 | IDR 740.00 | 10.88M |
| 2026-09-08 | IDR 765.00 | +2.00% | IDR 755.00 | IDR 765.00 | IDR 755.00 | 11.00M |
| 2026-09-07 | IDR 750.00 | +1.35% | IDR 740.00 | IDR 755.00 | IDR 740.00 | 9.64M |
| 2026-09-04 | IDR 740.00 | -0.67% | IDR 745.00 | IDR 750.00 | IDR 735.00 | 11.04M |
| 2026-09-03 | IDR 745.00 | +2.05% | IDR 730.00 | IDR 750.00 | IDR 730.00 | 12.64M |
| 2026-09-02 | IDR 730.00 | -0.68% | IDR 740.00 | IDR 740.00 | IDR 725.00 | 13.79M |
| 2026-09-01 | IDR 735.00 | -0.68% | IDR 745.00 | IDR 745.00 | IDR 730.00 | 12.48M |
| 2026-08-31 | IDR 740.00 | +0.68% | IDR 735.00 | IDR 745.00 | IDR 730.00 | 12.45M |
| 2026-08-28 | IDR 735.00 | -1.34% | IDR 745.00 | IDR 745.00 | IDR 730.00 | 8.11M |
| 2026-08-27 | IDR 745.00 | +1.36% | IDR 730.00 | IDR 755.00 | IDR 730.00 | 25.43M |
| 2026-08-26 | IDR 735.00 | -1.34% | IDR 745.00 | IDR 745.00 | IDR 725.00 | 18.76M |
| 2026-08-25 | IDR 745.00 | 0.00% | IDR 745.00 | IDR 745.00 | IDR 745.00 | 0 |
| 2026-08-24 | IDR 745.00 | 0.00% | IDR 745.00 | IDR 750.00 | IDR 740.00 | 10.67M |
| 2026-08-21 | IDR 745.00 | -0.67% | IDR 750.00 | IDR 755.00 | IDR 745.00 | 14.62M |
| 2026-08-20 | IDR 750.00 | +0.67% | IDR 745.00 | IDR 755.00 | IDR 740.00 | 10.83M |
| 2026-08-19 | IDR 745.00 | 0.00% | IDR 750.00 | IDR 750.00 | IDR 735.00 | 11.92M |
| 2026-08-18 | IDR 745.00 | -1.32% | IDR 755.00 | IDR 755.00 | IDR 715.00 | 44.33M |
| 2026-08-14 | IDR 755.00 | +3.42% | IDR 730.00 | IDR 755.00 | IDR 730.00 | 18.36M |
| 2026-08-13 | IDR 730.00 | 0.00% | IDR 730.00 | IDR 740.00 | IDR 725.00 | 11.27M |
| 2026-08-12 | IDR 730.00 | -1.35% | IDR 740.00 | IDR 740.00 | IDR 725.00 | 6.92M |
| 2026-08-11 | IDR 740.00 | -2.63% | IDR 760.00 | IDR 760.00 | IDR 725.00 | 24.32M |
| 2026-08-10 | IDR 760.00 | -2.56% | IDR 780.00 | IDR 785.00 | IDR 750.00 | 17.78M |
| 2026-08-07 | IDR 780.00 | +2.63% | IDR 765.00 | IDR 790.00 | IDR 750.00 | 26.67M |
| 2026-08-06 | IDR 760.00 | 0.00% | IDR 760.00 | IDR 770.00 | IDR 760.00 | 17.03M |
| 2026-08-05 | IDR 760.00 | +0.66% | IDR 755.00 | IDR 765.00 | IDR 745.00 | 22.77M |
| 2026-08-04 | IDR 755.00 | +2.72% | IDR 735.00 | IDR 755.00 | IDR 735.00 | 13.18M |
| 2026-08-03 | IDR 735.00 | 0.00% | IDR 740.00 | IDR 745.00 | IDR 730.00 | 16.09M |
| 2026-07-31 | IDR 735.00 | +0.68% | IDR 735.00 | IDR 740.00 | IDR 720.00 | 21.20M |
| 2026-07-30 | IDR 730.00 | +1.39% | IDR 715.00 | IDR 735.00 | IDR 715.00 | 19.81M |
| 2026-07-29 | IDR 720.00 | 0.00% | IDR 720.00 | IDR 725.00 | IDR 710.00 | 9.35M |
| 2026-07-28 | IDR 720.00 | +0.70% | IDR 715.00 | IDR 730.00 | IDR 715.00 | 9.93M |
| 2026-07-27 | IDR 715.00 | -0.69% | IDR 720.00 | IDR 725.00 | IDR 710.00 | 5.47M |
| 2026-07-24 | IDR 720.00 | -0.69% | IDR 725.00 | IDR 735.00 | IDR 715.00 | 23.70M |
| 2026-07-23 | IDR 725.00 | +0.69% | IDR 725.00 | IDR 735.00 | IDR 715.00 | 15.56M |
| 2026-07-22 | IDR 720.00 | +1.41% | IDR 715.00 | IDR 730.00 | IDR 705.00 | 14.14M |
| 2026-07-21 | IDR 710.00 | -1.39% | IDR 720.00 | IDR 725.00 | IDR 705.00 | 5.77M |
| 2026-07-20 | IDR 720.00 | +4.35% | IDR 690.00 | IDR 720.00 | IDR 690.00 | 16.04M |
| 2026-07-17 | IDR 690.00 | 0.00% | IDR 690.00 | IDR 700.00 | IDR 685.00 | 7.66M |
| 2026-07-16 | IDR 690.00 | -0.72% | IDR 695.00 | IDR 695.00 | IDR 685.00 | 12.87M |
| 2026-07-15 | IDR 695.00 | +1.46% | IDR 685.00 | IDR 700.00 | IDR 685.00 | 7.53M |
| 2026-07-14 | IDR 685.00 | +0.74% | IDR 680.00 | IDR 700.00 | IDR 680.00 | 6.14M |
| 2026-07-13 | IDR 680.00 | -0.73% | IDR 690.00 | IDR 690.00 | IDR 675.00 | 7.00M |
| 2026-07-10 | IDR 685.00 | +0.74% | IDR 685.00 | IDR 700.00 | IDR 680.00 | 8.94M |
| 2026-07-09 | IDR 680.00 | +2.26% | IDR 665.00 | IDR 690.00 | IDR 660.00 | 25.25M |
| 2026-07-08 | IDR 665.00 | -2.21% | IDR 680.00 | IDR 680.00 | IDR 655.00 | 6.41M |
| 2026-07-07 | IDR 680.00 | +3.03% | IDR 660.00 | IDR 690.00 | IDR 660.00 | 10.71M |
| 2026-07-06 | IDR 660.00 | 0.00% | IDR 660.00 | IDR 665.00 | IDR 660.00 | 6.01M |
| 2026-07-03 | IDR 660.00 | 0.00% | IDR 660.00 | IDR 665.00 | IDR 650.00 | 5.86M |
| 2026-07-02 | IDR 660.00 | 0.00% | IDR 655.00 | IDR 665.00 | IDR 650.00 | 15.14M |
| 2026-07-01 | IDR 660.00 | -1.49% | IDR 670.00 | IDR 670.00 | IDR 655.00 | 16.30M |
| 2026-06-30 | IDR 670.00 | +1.52% | IDR 670.00 | IDR 680.00 | IDR 645.00 | 20.75M |
| 2026-06-29 | IDR 660.00 | +0.76% | IDR 660.00 | IDR 670.00 | IDR 650.00 | 9.44M |
| 2026-06-26 | IDR 655.00 | -2.24% | IDR 670.00 | IDR 675.00 | IDR 645.00 | 17.64M |
| 2026-06-25 | IDR 670.00 | +3.08% | IDR 655.00 | IDR 680.00 | IDR 645.00 | 18.13M |
| 2026-06-24 | IDR 650.00 | -1.52% | IDR 660.00 | IDR 670.00 | IDR 640.00 | 14.46M |
| 2026-06-23 | IDR 660.00 | 0.00% | IDR 670.00 | IDR 670.00 | IDR 645.00 | 14.72M |
| 2026-06-22 | IDR 660.00 | +2.33% | IDR 645.00 | IDR 665.00 | IDR 645.00 | 31.88M |
| 2026-06-19 | IDR 645.00 | +8.40% | IDR 600.00 | IDR 645.00 | IDR 595.00 | 31.11M |
| 2026-06-18 | IDR 595.00 | -1.65% | IDR 610.00 | IDR 610.00 | IDR 590.00 | 26.92M |
| 2026-06-17 | IDR 605.00 | -3.20% | IDR 630.00 | IDR 635.00 | IDR 605.00 | 20.65M |
| 2026-06-15 | IDR 625.00 | +3.31% | IDR 615.00 | IDR 635.00 | IDR 615.00 | 34.78M |
| 2026-06-12 | IDR 605.00 | +1.68% | IDR 600.00 | IDR 610.00 | IDR 590.00 | 32.62M |
| 2026-06-11 | IDR 595.00 | -3.25% | IDR 615.00 | IDR 635.00 | IDR 595.00 | 26.45M |
| 2026-06-10 | IDR 615.00 | -0.81% | IDR 620.00 | IDR 620.00 | IDR 600.00 | 24.63M |
| 2026-06-09 | IDR 620.00 | +3.33% | IDR 600.00 | IDR 625.00 | IDR 580.00 | 20.66M |
| 2026-06-08 | IDR 600.00 | -4.76% | IDR 620.00 | IDR 625.00 | IDR 600.00 | 16.55M |
| 2026-06-05 | IDR 630.00 | -4.55% | IDR 670.00 | IDR 670.00 | IDR 630.00 | 7.98M |
| 2026-06-04 | IDR 660.00 | -0.75% | IDR 660.00 | IDR 670.00 | IDR 630.00 | 17.04M |
| 2026-06-03 | IDR 665.00 | -3.62% | IDR 685.00 | IDR 695.00 | IDR 650.00 | 31.59M |
| 2026-06-02 | IDR 690.00 | -0.72% | IDR 700.00 | IDR 700.00 | IDR 670.00 | 23.50M |
| 2026-05-29 | IDR 695.00 | -5.44% | IDR 685.00 | IDR 710.00 | IDR 675.00 | 34.74M |
| 2026-05-28 | IDR 735.00 | 0.00% | IDR 735.00 | IDR 735.00 | IDR 735.00 | 0 |
| 2026-05-27 | IDR 735.00 | 0.00% | IDR 735.00 | IDR 735.00 | IDR 735.00 | 0 |
| 2026-05-26 | IDR 735.00 | +0.68% | IDR 735.00 | IDR 745.00 | IDR 725.00 | 38.70M |