PT Hanjaya Mandala Sampoerna Tbk (IDX:HMSP)
Indonesia
· Delayed Price · Currency is IDR 820.00
-25.00 (-2.96%)
At close: Mar 6, 2026
IDX:HMSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 840.00 | 840.00 | 800.00 | 815.00 | - | -3.55% | 15,979,200 |
| 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 |
| Mar 2, 2026 | 860.00 | 885.00 | 855.00 | 875.00 | 875.00 | -3.31% | 64,482,500 |
| Feb 27, 2026 | 885.00 | 915.00 | 875.00 | 905.00 | 905.00 | 2.26% | 78,540,600 |
| Feb 26, 2026 | 895.00 | 900.00 | 870.00 | 885.00 | 885.00 | -0.56% | 35,583,800 |
| Feb 25, 2026 | 875.00 | 895.00 | 870.00 | 890.00 | 890.00 | 2.30% | 39,818,800 |
| Feb 24, 2026 | 915.00 | 915.00 | 870.00 | 870.00 | 870.00 | -4.92% | 55,370,200 |
| Feb 23, 2026 | 880.00 | 915.00 | 865.00 | 915.00 | 915.00 | 4.57% | 100,619,200 |
| Feb 20, 2026 | 930.00 | 935.00 | 860.00 | 875.00 | 875.00 | -5.91% | 182,574,000 |
| Feb 19, 2026 | 980.00 | 1,000.00 | 925.00 | 930.00 | 930.00 | -0.53% | 342,394,000 |
| Feb 18, 2026 | 860.00 | 940.00 | 845.00 | 935.00 | 935.00 | 10.65% | 259,733,500 |
| Feb 13, 2026 | 830.00 | 860.00 | 830.00 | 845.00 | 845.00 | 1.20% | 46,931,900 |
| Feb 12, 2026 | 845.00 | 850.00 | 830.00 | 835.00 | 835.00 | -0.60% | 23,090,100 |
| Feb 11, 2026 | 855.00 | 860.00 | 835.00 | 840.00 | 840.00 | -1.75% | 44,140,100 |
| Feb 10, 2026 | 865.00 | 865.00 | 845.00 | 855.00 | 855.00 | -1.16% | 61,741,100 |
| Feb 9, 2026 | 890.00 | 890.00 | 860.00 | 865.00 | 865.00 | -1.14% | 43,820,100 |
| Feb 6, 2026 | 855.00 | 880.00 | 845.00 | 875.00 | 875.00 | - | 69,188,300 |
| Feb 5, 2026 | 880.00 | 900.00 | 865.00 | 875.00 | 875.00 | -0.57% | 78,832,300 |
| Feb 4, 2026 | 855.00 | 895.00 | 850.00 | 880.00 | 880.00 | 3.53% | 157,442,200 |
| Feb 3, 2026 | 815.00 | 860.00 | 795.00 | 850.00 | 850.00 | 4.94% | 122,174,200 |
| Feb 2, 2026 | 820.00 | 830.00 | 785.00 | 810.00 | 810.00 | -1.22% | 66,230,900 |
| Jan 30, 2026 | 775.00 | 830.00 | 770.00 | 820.00 | 820.00 | 5.81% | 121,317,400 |
| Jan 29, 2026 | 800.00 | 810.00 | 700.00 | 775.00 | 775.00 | -4.32% | 100,506,700 |
| Jan 28, 2026 | 810.00 | 820.00 | 780.00 | 810.00 | 810.00 | - | 137,452,500 |
| Jan 27, 2026 | 810.00 | 820.00 | 795.00 | 810.00 | 810.00 | - | 43,904,900 |
| Jan 26, 2026 | 800.00 | 820.00 | 785.00 | 810.00 | 810.00 | 1.25% | 44,251,200 |
| Jan 23, 2026 | 825.00 | 835.00 | 785.00 | 800.00 | 800.00 | -1.84% | 67,379,300 |
| Jan 22, 2026 | 790.00 | 825.00 | 785.00 | 815.00 | 815.00 | 4.49% | 120,695,200 |
| Jan 21, 2026 | 780.00 | 790.00 | 750.00 | 780.00 | 780.00 | 0.65% | 57,149,500 |
| Jan 20, 2026 | 800.00 | 810.00 | 775.00 | 775.00 | 775.00 | -2.52% | 41,725,300 |
| Jan 19, 2026 | 770.00 | 815.00 | 760.00 | 795.00 | 795.00 | 3.25% | 87,054,800 |
| Jan 15, 2026 | 775.00 | 785.00 | 765.00 | 770.00 | 770.00 | - | 28,469,400 |
| Jan 14, 2026 | 760.00 | 775.00 | 755.00 | 770.00 | 770.00 | 1.99% | 22,892,800 |
| Jan 13, 2026 | 765.00 | 780.00 | 755.00 | 755.00 | 755.00 | -1.31% | 20,945,100 |
| Jan 12, 2026 | 795.00 | 795.00 | 750.00 | 765.00 | 765.00 | -2.55% | 30,795,900 |
| Jan 9, 2026 | 770.00 | 790.00 | 755.00 | 785.00 | 785.00 | 1.95% | 35,785,200 |
| Jan 8, 2026 | 780.00 | 810.00 | 765.00 | 770.00 | 770.00 | -1.28% | 83,096,700 |
| Jan 7, 2026 | 770.00 | 795.00 | 770.00 | 780.00 | 780.00 | 1.96% | 68,456,900 |
| Jan 6, 2026 | 745.00 | 770.00 | 745.00 | 765.00 | 765.00 | 2.68% | 47,265,200 |
| Jan 5, 2026 | 745.00 | 750.00 | 730.00 | 745.00 | 745.00 | 0.68% | 24,697,600 |
| Jan 2, 2026 | 725.00 | 745.00 | 725.00 | 740.00 | 740.00 | 2.07% | 25,829,100 |
| Dec 30, 2025 | 730.00 | 765.00 | 720.00 | 725.00 | 725.00 | - | 96,472,400 |
| Dec 29, 2025 | 720.00 | 730.00 | 715.00 | 725.00 | 725.00 | 1.40% | 15,937,600 |
| Dec 24, 2025 | 730.00 | 735.00 | 715.00 | 715.00 | 715.00 | -2.05% | 26,069,500 |
| Dec 23, 2025 | 735.00 | 740.00 | 725.00 | 730.00 | 730.00 | -0.68% | 17,043,900 |
| Dec 22, 2025 | 725.00 | 735.00 | 715.00 | 735.00 | 735.00 | 2.08% | 20,285,300 |
| Dec 19, 2025 | 735.00 | 735.00 | 720.00 | 720.00 | 720.00 | -1.37% | 21,628,600 |
| Dec 18, 2025 | 735.00 | 740.00 | 730.00 | 730.00 | 730.00 | -0.68% | 17,279,600 |
| Dec 17, 2025 | 730.00 | 745.00 | 730.00 | 735.00 | 735.00 | 0.68% | 22,881,700 |
| Dec 16, 2025 | 750.00 | 755.00 | 725.00 | 730.00 | 730.00 | -2.01% | 30,625,100 |
| Dec 15, 2025 | 735.00 | 745.00 | 720.00 | 745.00 | 745.00 | 2.05% | 32,688,100 |
| Dec 12, 2025 | 740.00 | 745.00 | 710.00 | 730.00 | 730.00 | -0.68% | 62,616,000 |
| Dec 11, 2025 | 745.00 | 760.00 | 725.00 | 735.00 | 735.00 | -1.34% | 43,861,700 |
| Dec 10, 2025 | 765.00 | 770.00 | 745.00 | 745.00 | 745.00 | -1.97% | 61,204,200 |
| Dec 9, 2025 | 795.00 | 800.00 | 750.00 | 760.00 | 760.00 | -4.40% | 121,366,800 |
| Dec 8, 2025 | 810.00 | 810.00 | 790.00 | 795.00 | 795.00 | -1.24% | 61,862,900 |
| Dec 5, 2025 | 810.00 | 820.00 | 805.00 | 805.00 | 805.00 | - | 15,453,900 |
| Dec 4, 2025 | 815.00 | 825.00 | 805.00 | 805.00 | 805.00 | - | 29,988,000 |
| Dec 3, 2025 | 815.00 | 815.00 | 795.00 | 805.00 | 805.00 | - | 35,738,600 |
| Dec 2, 2025 | 805.00 | 815.00 | 785.00 | 805.00 | 805.00 | 0.63% | 72,207,600 |
| Dec 1, 2025 | 820.00 | 825.00 | 795.00 | 800.00 | 800.00 | -2.44% | 61,110,500 |
| Nov 28, 2025 | 840.00 | 845.00 | 810.00 | 820.00 | 820.00 | -1.80% | 54,716,200 |
| Nov 27, 2025 | 850.00 | 850.00 | 815.00 | 835.00 | 835.00 | -1.18% | 67,958,200 |
| Nov 26, 2025 | 840.00 | 860.00 | 830.00 | 845.00 | 845.00 | 1.81% | 76,213,400 |
| Nov 25, 2025 | 840.00 | 850.00 | 825.00 | 830.00 | 830.00 | -1.19% | 61,047,100 |
| Nov 24, 2025 | 835.00 | 850.00 | 825.00 | 840.00 | 840.00 | 1.82% | 54,035,500 |
| Nov 21, 2025 | 820.00 | 830.00 | 805.00 | 825.00 | 825.00 | 1.23% | 35,240,900 |
| Nov 20, 2025 | 820.00 | 830.00 | 810.00 | 815.00 | 815.00 | -0.61% | 25,411,400 |
| Nov 19, 2025 | 825.00 | 830.00 | 800.00 | 820.00 | 820.00 | -0.61% | 78,855,000 |
| Nov 18, 2025 | 835.00 | 845.00 | 820.00 | 825.00 | 825.00 | -1.79% | 43,711,700 |
| Nov 17, 2025 | 830.00 | 850.00 | 825.00 | 840.00 | 840.00 | 1.82% | 36,515,100 |
| Nov 14, 2025 | 835.00 | 850.00 | 820.00 | 825.00 | 825.00 | -1.20% | 54,354,300 |
| Nov 13, 2025 | 855.00 | 860.00 | 830.00 | 835.00 | 835.00 | -1.76% | 50,193,100 |
| Nov 12, 2025 | 835.00 | 890.00 | 830.00 | 850.00 | 850.00 | 2.41% | 166,071,800 |
| Nov 11, 2025 | 855.00 | 860.00 | 815.00 | 830.00 | 830.00 | -2.92% | 131,585,500 |
| Nov 10, 2025 | 855.00 | 870.00 | 850.00 | 855.00 | 855.00 | - | 59,783,100 |
| Nov 7, 2025 | 870.00 | 875.00 | 850.00 | 855.00 | 855.00 | -1.72% | 68,132,700 |
| Nov 6, 2025 | 875.00 | 895.00 | 865.00 | 870.00 | 870.00 | -0.57% | 72,417,000 |
| Nov 5, 2025 | 890.00 | 940.00 | 870.00 | 875.00 | 875.00 | -3.85% | 255,194,500 |
| Nov 4, 2025 | 875.00 | 925.00 | 865.00 | 910.00 | 910.00 | 4.60% | 326,566,100 |
| Nov 3, 2025 | 885.00 | 900.00 | 865.00 | 870.00 | 870.00 | -0.57% | 107,418,900 |
| Oct 31, 2025 | 870.00 | 910.00 | 850.00 | 875.00 | 875.00 | 0.57% | 348,375,900 |
| Oct 30, 2025 | 830.00 | 900.00 | 815.00 | 870.00 | 870.00 | 6.10% | 497,751,100 |
| Oct 29, 2025 | 810.00 | 830.00 | 790.00 | 820.00 | 820.00 | 1.23% | 71,670,100 |
| Oct 28, 2025 | 835.00 | 850.00 | 805.00 | 810.00 | 810.00 | -2.99% | 119,521,700 |
| Oct 27, 2025 | 800.00 | 860.00 | 790.00 | 835.00 | 835.00 | 6.37% | 402,217,900 |
| Oct 24, 2025 | 790.00 | 815.00 | 775.00 | 785.00 | 785.00 | 0.64% | 170,219,100 |
| Oct 23, 2025 | 710.00 | 825.00 | 710.00 | 780.00 | 780.00 | 10.64% | 291,176,900 |
| Oct 22, 2025 | 735.00 | 740.00 | 705.00 | 705.00 | 705.00 | -3.42% | 31,756,900 |
| Oct 21, 2025 | 725.00 | 735.00 | 715.00 | 730.00 | 730.00 | 0.69% | 43,067,000 |
| Oct 20, 2025 | 685.00 | 745.00 | 685.00 | 725.00 | 725.00 | 7.41% | 114,157,400 |
| Oct 17, 2025 | 695.00 | 700.00 | 665.00 | 675.00 | 675.00 | -2.88% | 54,339,300 |
| Oct 16, 2025 | 690.00 | 705.00 | 675.00 | 695.00 | 695.00 | 2.21% | 48,435,600 |
| Oct 15, 2025 | 700.00 | 730.00 | 680.00 | 680.00 | 680.00 | -2.16% | 81,095,900 |
| Oct 14, 2025 | 715.00 | 735.00 | 685.00 | 695.00 | 695.00 | -1.42% | 97,012,700 |
| Oct 13, 2025 | 690.00 | 705.00 | 680.00 | 705.00 | 705.00 | -0.70% | 43,286,000 |
| Oct 10, 2025 | 720.00 | 725.00 | 700.00 | 710.00 | 710.00 | - | 46,959,200 |
| Oct 9, 2025 | 700.00 | 780.00 | 695.00 | 710.00 | 710.00 | 1.43% | 231,842,400 |