PT Hanjaya Mandala Sampoerna Tbk (IDX:HMSP)
Indonesia
· Delayed Price · Currency is IDR 805.00
0.00 (0.00%)
At close: Dec 5, 2025
IDX:HMSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 750.00 | 750.00 | 695.00 | 700.00 | 700.00 | -5.41% | 131,906,400 |
| Oct 7, 2025 | 755.00 | 760.00 | 725.00 | 740.00 | 740.00 | -1.99% | 118,272,000 |
| Oct 6, 2025 | 830.00 | 840.00 | 750.00 | 755.00 | 755.00 | -7.93% | 178,899,600 |
| Oct 3, 2025 | 810.00 | 865.00 | 810.00 | 820.00 | 820.00 | 2.50% | 206,131,700 |
| Oct 2, 2025 | 805.00 | 820.00 | 795.00 | 800.00 | 800.00 | - | 72,996,700 |
| Oct 1, 2025 | 810.00 | 830.00 | 800.00 | 800.00 | 800.00 | -1.84% | 81,135,300 |
| Sep 30, 2025 | 855.00 | 855.00 | 805.00 | 815.00 | 815.00 | -2.98% | 107,524,000 |
| Sep 29, 2025 | 880.00 | 885.00 | 835.00 | 840.00 | 840.00 | -4.00% | 208,255,400 |
| Sep 26, 2025 | 840.00 | 895.00 | 800.00 | 875.00 | 875.00 | 5.42% | 473,060,100 |
| Sep 25, 2025 | 795.00 | 860.00 | 795.00 | 830.00 | 830.00 | 5.06% | 357,091,100 |
| Sep 24, 2025 | 840.00 | 860.00 | 785.00 | 790.00 | 790.00 | -4.82% | 261,181,200 |
| Sep 23, 2025 | 805.00 | 920.00 | 795.00 | 830.00 | 830.00 | 3.75% | 1,455,466,000 |
| Sep 22, 2025 | 685.00 | 815.00 | 680.00 | 800.00 | 800.00 | 22.14% | 756,036,900 |
| Sep 19, 2025 | 625.00 | 655.00 | 610.00 | 655.00 | 655.00 | 4.80% | 95,045,800 |
| Sep 18, 2025 | 650.00 | 655.00 | 620.00 | 625.00 | 625.00 | -3.10% | 63,246,900 |
| Sep 17, 2025 | 670.00 | 685.00 | 640.00 | 645.00 | 645.00 | -3.73% | 269,742,600 |
| Sep 16, 2025 | 560.00 | 690.00 | 560.00 | 670.00 | 670.00 | 20.72% | 695,176,600 |
| Sep 15, 2025 | 545.00 | 565.00 | 540.00 | 555.00 | 555.00 | 2.78% | 31,434,400 |
| Sep 12, 2025 | 550.00 | 550.00 | 535.00 | 540.00 | 540.00 | -0.92% | 25,558,000 |
| Sep 11, 2025 | 555.00 | 565.00 | 545.00 | 545.00 | 545.00 | -1.80% | 25,556,500 |
| Sep 10, 2025 | 565.00 | 570.00 | 545.00 | 555.00 | 555.00 | -1.77% | 30,279,400 |
| Sep 9, 2025 | 640.00 | 645.00 | 555.00 | 565.00 | 565.00 | -10.32% | 238,610,100 |
| Sep 8, 2025 | 535.00 | 640.00 | 530.00 | 630.00 | 630.00 | 17.76% | 131,790,500 |
| Sep 4, 2025 | 535.00 | 545.00 | 525.00 | 535.00 | 535.00 | - | 5,734,400 |
| Sep 3, 2025 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 1.90% | 14,649,400 |
| Sep 2, 2025 | 525.00 | 530.00 | 520.00 | 525.00 | 525.00 | - | 7,598,800 |
| Sep 1, 2025 | 515.00 | 525.00 | 510.00 | 525.00 | 525.00 | - | 26,975,300 |
| Aug 29, 2025 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | -0.94% | 12,215,200 |
| Aug 28, 2025 | 525.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.95% | 12,913,600 |
| Aug 27, 2025 | 530.00 | 540.00 | 525.00 | 525.00 | 525.00 | -1.87% | 17,310,500 |
| Aug 26, 2025 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 10,671,800 |
| Aug 25, 2025 | 540.00 | 545.00 | 530.00 | 535.00 | 535.00 | - | 16,720,100 |
| Aug 22, 2025 | 540.00 | 540.00 | 535.00 | 535.00 | 535.00 | -0.93% | 6,440,700 |
| Aug 21, 2025 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 0.93% | 4,953,800 |
| Aug 20, 2025 | 555.00 | 560.00 | 535.00 | 535.00 | 535.00 | -1.83% | 24,672,400 |
| Aug 19, 2025 | 540.00 | 560.00 | 535.00 | 545.00 | 545.00 | 1.87% | 37,176,400 |
| Aug 15, 2025 | 540.00 | 545.00 | 535.00 | 535.00 | 535.00 | -0.93% | 5,920,800 |
| Aug 14, 2025 | 545.00 | 550.00 | 540.00 | 540.00 | 540.00 | -0.92% | 5,326,400 |
| Aug 13, 2025 | 560.00 | 560.00 | 540.00 | 545.00 | 545.00 | -0.91% | 17,552,900 |
| Aug 12, 2025 | 540.00 | 555.00 | 535.00 | 550.00 | 550.00 | 1.85% | 18,311,100 |
| Aug 11, 2025 | 525.00 | 540.00 | 520.00 | 540.00 | 540.00 | 2.86% | 16,998,900 |
| Aug 8, 2025 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 0.96% | 8,557,300 |
| Aug 7, 2025 | 525.00 | 530.00 | 520.00 | 520.00 | 520.00 | -0.95% | 11,266,100 |
| Aug 6, 2025 | 530.00 | 535.00 | 515.00 | 525.00 | 525.00 | -0.94% | 33,733,700 |
| Aug 5, 2025 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | - | 26,553,900 |
| Aug 4, 2025 | 545.00 | 550.00 | 525.00 | 530.00 | 530.00 | -2.75% | 30,454,800 |
| Aug 1, 2025 | 550.00 | 555.00 | 540.00 | 545.00 | 545.00 | - | 35,225,200 |
| Jul 31, 2025 | 595.00 | 595.00 | 545.00 | 545.00 | 545.00 | -10.66% | 111,711,500 |
| Jul 30, 2025 | 600.00 | 615.00 | 595.00 | 610.00 | 610.00 | 1.67% | 23,925,100 |
| Jul 29, 2025 | 595.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 2,996,200 |
| Jul 28, 2025 | 600.00 | 605.00 | 595.00 | 595.00 | 595.00 | - | 4,282,700 |
| Jul 25, 2025 | 605.00 | 605.00 | 595.00 | 595.00 | 595.00 | -0.83% | 2,485,100 |
| Jul 24, 2025 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | -1.64% | 9,215,100 |
| Jul 23, 2025 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.83% | 5,345,700 |
| Jul 22, 2025 | 600.00 | 605.00 | 595.00 | 605.00 | 605.00 | 0.83% | 5,725,500 |
| Jul 21, 2025 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 7,098,500 |
| Jul 18, 2025 | 605.00 | 610.00 | 590.00 | 595.00 | 595.00 | -1.65% | 18,044,800 |
| Jul 17, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 11,796,800 |