Jakarta - Delayed Quote IDR
PT Hanjaya Mandala Sampoerna Tbk (HMSP.JK)
605.00
0.00
(0.00%)
At close: May 9 at 4:07:20 PM GMT+7
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 10,298,800 |
| May 8, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 7,725,900 |
| May 7, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 5,917,900 |
| May 6, 2025 | 605.00 | 615.00 | 600.00 | 605.00 | 605.00 | 19,840,600 |
| May 5, 2025 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | 13,086,600 |
| May 2, 2025 | 600.00 | 615.00 | 600.00 | 600.00 | 600.00 | 20,360,200 |
| Apr 30, 2025 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | 32,047,700 |
| Apr 29, 2025 | 620.00 | 635.00 | 615.00 | 625.00 | 625.00 | 13,842,600 |
| Apr 28, 2025 | 630.00 | 635.00 | 615.00 | 620.00 | 620.00 | 22,114,000 |
| Apr 25, 2025 | 600.00 | 635.00 | 600.00 | 630.00 | 630.00 | 65,480,800 |
| Apr 24, 2025 | 575.00 | 605.00 | 575.00 | 600.00 | 600.00 | 46,067,700 |
| Apr 23, 2025 | 575.00 | 580.00 | 565.00 | 570.00 | 570.00 | 22,648,200 |
| Apr 22, 2025 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 6,554,400 |
| Apr 21, 2025 | 570.00 | 585.00 | 570.00 | 575.00 | 575.00 | 10,548,800 |
| Apr 17, 2025 | 560.00 | 575.00 | 560.00 | 570.00 | 570.00 | 12,232,100 |
| Apr 16, 2025 | 560.00 | 570.00 | 560.00 | 560.00 | 560.00 | 5,391,400 |
| Apr 15, 2025 | 570.00 | 585.00 | 560.00 | 570.00 | 570.00 | 14,953,500 |
| Apr 14, 2025 | 555.00 | 575.00 | 555.00 | 570.00 | 570.00 | 29,273,800 |
| Apr 11, 2025 | 550.00 | 560.00 | 545.00 | 555.00 | 555.00 | 11,602,500 |
| Apr 10, 2025 | 545.00 | 580.00 | 540.00 | 560.00 | 560.00 | 35,045,300 |
| Apr 9, 2025 | 510.00 | 545.00 | 505.00 | 535.00 | 535.00 | 30,102,700 |
| Apr 8, 2025 | 510.00 | 520.00 | 496.00 | 510.00 | 510.00 | 48,261,100 |
| Mar 27, 2025 | 555.00 | 565.00 | 545.00 | 550.00 | 550.00 | 18,613,600 |
| Mar 26, 2025 | 540.00 | 565.00 | 540.00 | 555.00 | 555.00 | 15,951,200 |
| Mar 25, 2025 | 530.00 | 545.00 | 530.00 | 540.00 | 540.00 | 9,875,500 |
| Mar 24, 2025 | 535.00 | 540.00 | 525.00 | 530.00 | 530.00 | 14,197,200 |
| Mar 21, 2025 | 555.00 | 555.00 | 535.00 | 535.00 | 535.00 | 11,812,100 |
| Mar 20, 2025 | 565.00 | 565.00 | 545.00 | 555.00 | 555.00 | 11,506,000 |
| Mar 19, 2025 | 550.00 | 565.00 | 540.00 | 555.00 | 555.00 | 18,754,900 |
| Mar 18, 2025 | 575.00 | 580.00 | 530.00 | 550.00 | 550.00 | 43,889,500 |
| Mar 17, 2025 | 525.00 | 580.00 | 525.00 | 570.00 | 570.00 | 43,472,000 |
| Mar 14, 2025 | 525.00 | 535.00 | 520.00 | 525.00 | 525.00 | 15,868,400 |
| Mar 13, 2025 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 14,856,800 |
| Mar 12, 2025 | 530.00 | 535.00 | 520.00 | 530.00 | 530.00 | 19,192,900 |
| Mar 11, 2025 | 530.00 | 530.00 | 520.00 | 525.00 | 525.00 | 17,213,800 |
| Mar 10, 2025 | 545.00 | 545.00 | 525.00 | 535.00 | 535.00 | 15,135,700 |
| Mar 7, 2025 | 550.00 | 555.00 | 540.00 | 540.00 | 540.00 | 12,107,000 |
| Mar 6, 2025 | 535.00 | 565.00 | 535.00 | 550.00 | 550.00 | 16,880,300 |
| Mar 5, 2025 | 530.00 | 545.00 | 530.00 | 535.00 | 535.00 | 14,031,300 |
| Mar 4, 2025 | 530.00 | 535.00 | 515.00 | 530.00 | 530.00 | 14,566,600 |
| Mar 3, 2025 | 530.00 | 540.00 | 515.00 | 530.00 | 530.00 | 28,519,000 |
| Feb 28, 2025 | 550.00 | 550.00 | 530.00 | 530.00 | 530.00 | 23,739,100 |
| Feb 27, 2025 | 560.00 | 570.00 | 540.00 | 550.00 | 550.00 | 37,917,300 |
| Feb 26, 2025 | 560.00 | 575.00 | 555.00 | 560.00 | 560.00 | 23,952,500 |
| Feb 25, 2025 | 575.00 | 585.00 | 560.00 | 560.00 | 560.00 | 26,945,200 |
| Feb 24, 2025 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | 6,577,300 |
| Feb 21, 2025 | 585.00 | 585.00 | 575.00 | 580.00 | 580.00 | 9,568,300 |
| Feb 20, 2025 | 590.00 | 590.00 | 575.00 | 585.00 | 585.00 | 11,895,600 |
| Feb 19, 2025 | 595.00 | 600.00 | 590.00 | 590.00 | 590.00 | 14,341,900 |
| Feb 18, 2025 | 590.00 | 600.00 | 585.00 | 595.00 | 595.00 | 9,345,900 |
| Feb 17, 2025 | 585.00 | 595.00 | 580.00 | 590.00 | 590.00 | 12,466,200 |
| Feb 14, 2025 | 590.00 | 600.00 | 580.00 | 590.00 | 590.00 | 13,812,000 |
| Feb 13, 2025 | 585.00 | 590.00 | 580.00 | 590.00 | 590.00 | 14,945,300 |
| Feb 12, 2025 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 16,323,400 |
| Feb 11, 2025 | 580.00 | 585.00 | 575.00 | 575.00 | 575.00 | 16,902,800 |
| Feb 10, 2025 | 585.00 | 595.00 | 580.00 | 580.00 | 580.00 | 16,637,500 |
| Feb 7, 2025 | 580.00 | 590.00 | 580.00 | 585.00 | 585.00 | 13,774,500 |
| Feb 6, 2025 | 605.00 | 610.00 | 580.00 | 580.00 | 580.00 | 34,767,800 |
| Feb 5, 2025 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 7,739,400 |
| Feb 4, 2025 | 605.00 | 615.00 | 605.00 | 605.00 | 605.00 | 11,585,200 |
| Feb 3, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 12,093,700 |
| Jan 31, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 5,685,300 |
| Jan 30, 2025 | 605.00 | 610.00 | 600.00 | 605.00 | 605.00 | 7,623,200 |
| Jan 24, 2025 | 610.00 | 620.00 | 605.00 | 610.00 | 610.00 | 12,227,300 |
| Jan 23, 2025 | 620.00 | 625.00 | 605.00 | 610.00 | 610.00 | 20,430,900 |
| Jan 22, 2025 | 620.00 | 620.00 | 605.00 | 610.00 | 610.00 | 11,282,100 |
| Jan 21, 2025 | 610.00 | 625.00 | 610.00 | 620.00 | 620.00 | 9,182,600 |
| Jan 20, 2025 | 610.00 | 615.00 | 605.00 | 610.00 | 610.00 | 3,593,000 |
| Jan 17, 2025 | 615.00 | 615.00 | 600.00 | 610.00 | 610.00 | 13,858,400 |
| Jan 16, 2025 | 620.00 | 625.00 | 610.00 | 615.00 | 615.00 | 5,713,900 |
| Jan 15, 2025 | 615.00 | 620.00 | 605.00 | 620.00 | 620.00 | 7,307,100 |
| Jan 14, 2025 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | 7,088,600 |
| Jan 13, 2025 | 620.00 | 625.00 | 615.00 | 615.00 | 615.00 | 5,437,600 |
| Jan 10, 2025 | 615.00 | 625.00 | 615.00 | 620.00 | 620.00 | 3,506,700 |
| Jan 9, 2025 | 620.00 | 625.00 | 615.00 | 615.00 | 615.00 | 4,317,700 |
| Jan 8, 2025 | 625.00 | 630.00 | 615.00 | 620.00 | 620.00 | 6,127,200 |
| Jan 7, 2025 | 630.00 | 635.00 | 620.00 | 625.00 | 625.00 | 7,463,600 |
| Jan 6, 2025 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | 5,973,500 |
| Jan 3, 2025 | 635.00 | 655.00 | 635.00 | 640.00 | 640.00 | 8,643,000 |
| Jan 2, 2025 | 640.00 | 650.00 | 635.00 | 635.00 | 635.00 | 7,812,300 |
| Dec 30, 2024 | 635.00 | 635.00 | 625.00 | 635.00 | 635.00 | 5,488,900 |
| Dec 27, 2024 | 640.00 | 645.00 | 625.00 | 635.00 | 635.00 | 16,036,200 |
| Dec 24, 2024 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | 5,772,100 |
| Dec 23, 2024 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | 7,744,200 |
| Dec 20, 2024 | 630.00 | 640.00 | 630.00 | 630.00 | 630.00 | 10,274,400 |
| Dec 19, 2024 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 21,978,800 |
| Dec 18, 2024 | 645.00 | 650.00 | 630.00 | 635.00 | 635.00 | 19,376,100 |
| Dec 17, 2024 | 655.00 | 665.00 | 645.00 | 645.00 | 645.00 | 9,860,200 |
| Dec 16, 2024 | 665.00 | 665.00 | 655.00 | 655.00 | 655.00 | 11,874,800 |
| Dec 13, 2024 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | 10,013,200 |
| Dec 12, 2024 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | 13,132,400 |
| Dec 11, 2024 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | 13,791,900 |
| Dec 10, 2024 | 670.00 | 680.00 | 665.00 | 665.00 | 665.00 | 18,981,100 |
| Dec 9, 2024 | 670.00 | 675.00 | 660.00 | 670.00 | 670.00 | 16,859,700 |
| Dec 6, 2024 | 670.00 | 680.00 | 665.00 | 665.00 | 665.00 | 16,601,300 |
| Dec 5, 2024 | 655.00 | 680.00 | 650.00 | 665.00 | 665.00 | 28,241,000 |
| Dec 4, 2024 | 660.00 | 670.00 | 645.00 | 655.00 | 655.00 | 42,563,400 |
| Dec 3, 2024 | 655.00 | 660.00 | 650.00 | 660.00 | 660.00 | 9,115,500 |
| Dec 2, 2024 | 650.00 | 655.00 | 640.00 | 655.00 | 655.00 | 15,589,800 |
| Nov 29, 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 14,052,600 |
| Nov 28, 2024 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 15,206,600 |
| Nov 26, 2024 | 655.00 | 665.00 | 650.00 | 655.00 | 655.00 | 7,989,600 |
| Nov 25, 2024 | 660.00 | 665.00 | 650.00 | 650.00 | 650.00 | 38,507,100 |
| Nov 22, 2024 | 655.00 | 660.00 | 650.00 | 650.00 | 650.00 | 25,727,600 |
| Nov 21, 2024 | 660.00 | 670.00 | 655.00 | 655.00 | 655.00 | 9,671,600 |
| Nov 20, 2024 | 675.00 | 675.00 | 660.00 | 660.00 | 660.00 | 19,833,200 |
| Nov 19, 2024 | 670.00 | 675.00 | 665.00 | 670.00 | 670.00 | 6,973,800 |
| Nov 18, 2024 | 685.00 | 690.00 | 665.00 | 665.00 | 665.00 | 15,276,800 |
| Nov 15, 2024 | 690.00 | 695.00 | 675.00 | 685.00 | 685.00 | 13,275,000 |
| Nov 14, 2024 | 685.00 | 695.00 | 675.00 | 695.00 | 695.00 | 11,247,400 |
| Nov 13, 2024 | 695.00 | 695.00 | 675.00 | 685.00 | 685.00 | 14,596,300 |
| Nov 12, 2024 | 680.00 | 695.00 | 675.00 | 685.00 | 685.00 | 14,236,000 |
| Nov 11, 2024 | 685.00 | 710.00 | 675.00 | 680.00 | 680.00 | 20,397,000 |
| Nov 8, 2024 | 670.00 | 690.00 | 665.00 | 685.00 | 685.00 | 17,296,600 |
| Nov 7, 2024 | 665.00 | 675.00 | 660.00 | 670.00 | 670.00 | 10,315,200 |
| Nov 6, 2024 | 665.00 | 675.00 | 660.00 | 665.00 | 665.00 | 10,869,300 |
| Nov 5, 2024 | 670.00 | 680.00 | 660.00 | 665.00 | 665.00 | 15,718,900 |
| Nov 4, 2024 | 680.00 | 685.00 | 670.00 | 670.00 | 670.00 | 13,356,000 |
| Nov 1, 2024 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | 13,898,500 |
| Oct 31, 2024 | 690.00 | 695.00 | 685.00 | 690.00 | 690.00 | 14,541,300 |
| Oct 30, 2024 | 700.00 | 705.00 | 680.00 | 690.00 | 690.00 | 26,254,900 |
| Oct 29, 2024 | 690.00 | 710.00 | 685.00 | 700.00 | 700.00 | 20,894,900 |
| Oct 28, 2024 | 695.00 | 700.00 | 685.00 | 690.00 | 690.00 | 17,807,900 |
| Oct 25, 2024 | 705.00 | 710.00 | 695.00 | 695.00 | 695.00 | 17,976,600 |
| Oct 24, 2024 | 710.00 | 710.00 | 705.00 | 705.00 | 705.00 | 9,984,200 |
| Oct 23, 2024 | 710.00 | 720.00 | 705.00 | 705.00 | 705.00 | 22,217,700 |
| Oct 22, 2024 | 705.00 | 710.00 | 705.00 | 705.00 | 705.00 | 8,054,100 |
| Oct 21, 2024 | 710.00 | 715.00 | 700.00 | 705.00 | 705.00 | 20,273,300 |
| Oct 18, 2024 | 715.00 | 715.00 | 705.00 | 705.00 | 705.00 | 14,314,300 |
| Oct 17, 2024 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | 14,893,000 |
| Oct 16, 2024 | 705.00 | 725.00 | 700.00 | 725.00 | 725.00 | 85,982,200 |
| Oct 15, 2024 | 710.00 | 715.00 | 700.00 | 705.00 | 705.00 | 31,277,600 |
| Oct 14, 2024 | 730.00 | 730.00 | 705.00 | 710.00 | 710.00 | 37,674,600 |
| Oct 11, 2024 | 730.00 | 735.00 | 720.00 | 730.00 | 730.00 | 15,263,400 |
| Oct 10, 2024 | 730.00 | 735.00 | 720.00 | 725.00 | 725.00 | 14,087,600 |
| Oct 9, 2024 | 725.00 | 735.00 | 725.00 | 730.00 | 730.00 | 15,734,600 |
| Oct 8, 2024 | 730.00 | 735.00 | 725.00 | 725.00 | 725.00 | 12,379,800 |
| Oct 7, 2024 | 725.00 | 740.00 | 725.00 | 730.00 | 730.00 | 26,976,500 |
| Oct 4, 2024 | 725.00 | 735.00 | 720.00 | 720.00 | 720.00 | 16,394,600 |
| Oct 3, 2024 | 725.00 | 730.00 | 720.00 | 720.00 | 720.00 | 15,709,200 |
| Oct 2, 2024 | 775.00 | 775.00 | 720.00 | 725.00 | 725.00 | 43,783,800 |
| Oct 1, 2024 | 755.00 | 760.00 | 750.00 | 750.00 | 750.00 | 15,795,100 |
| Sep 30, 2024 | 770.00 | 770.00 | 745.00 | 760.00 | 760.00 | 35,942,100 |
| Sep 27, 2024 | 760.00 | 775.00 | 745.00 | 770.00 | 770.00 | 35,082,400 |
| Sep 26, 2024 | 760.00 | 765.00 | 750.00 | 760.00 | 760.00 | 22,437,500 |
| Sep 25, 2024 | 775.00 | 785.00 | 750.00 | 760.00 | 760.00 | 47,206,000 |
| Sep 24, 2024 | 745.00 | 800.00 | 745.00 | 775.00 | 775.00 | 132,172,000 |
| Sep 23, 2024 | 695.00 | 735.00 | 690.00 | 735.00 | 735.00 | 157,807,200 |
| Sep 20, 2024 | 745.00 | 750.00 | 670.00 | 670.00 | 670.00 | 390,644,900 |
| Sep 19, 2024 | 740.00 | 750.00 | 730.00 | 745.00 | 745.00 | 23,328,300 |
| Sep 18, 2024 | 755.00 | 760.00 | 740.00 | 740.00 | 740.00 | 14,121,800 |
| Sep 17, 2024 | 750.00 | 755.00 | 735.00 | 755.00 | 755.00 | 17,680,100 |
| Sep 13, 2024 | 750.00 | 755.00 | 740.00 | 750.00 | 750.00 | 8,739,300 |
| Sep 12, 2024 | 755.00 | 765.00 | 740.00 | 750.00 | 750.00 | 21,436,200 |
| Sep 11, 2024 | 760.00 | 765.00 | 735.00 | 755.00 | 755.00 | 60,450,400 |
| Sep 10, 2024 | 730.00 | 740.00 | 725.00 | 735.00 | 735.00 | 11,512,400 |
| Sep 9, 2024 | 750.00 | 750.00 | 720.00 | 730.00 | 730.00 | 22,420,300 |
| Sep 6, 2024 | 735.00 | 755.00 | 725.00 | 745.00 | 745.00 | 47,814,900 |
| Sep 5, 2024 | 720.00 | 735.00 | 710.00 | 730.00 | 730.00 | 16,250,100 |
| Sep 4, 2024 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 8,406,600 |
| Sep 3, 2024 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | 10,336,500 |
| Sep 2, 2024 | 705.00 | 725.00 | 700.00 | 720.00 | 720.00 | 25,181,700 |
| Aug 30, 2024 | 705.00 | 715.00 | 700.00 | 705.00 | 705.00 | 9,933,500 |
| Aug 29, 2024 | 715.00 | 720.00 | 705.00 | 705.00 | 705.00 | 20,854,400 |
| Aug 28, 2024 | 730.00 | 730.00 | 710.00 | 715.00 | 715.00 | 19,400,300 |
| Aug 27, 2024 | 720.00 | 735.00 | 715.00 | 725.00 | 725.00 | 25,420,100 |
| Aug 26, 2024 | 755.00 | 760.00 | 715.00 | 720.00 | 720.00 | 92,324,700 |
| Aug 23, 2024 | 755.00 | 760.00 | 745.00 | 755.00 | 755.00 | 26,062,400 |
| Aug 22, 2024 | 755.00 | 790.00 | 740.00 | 750.00 | 750.00 | 83,335,900 |
| Aug 21, 2024 | 785.00 | 785.00 | 740.00 | 755.00 | 755.00 | 94,585,500 |
| Aug 20, 2024 | 800.00 | 805.00 | 765.00 | 775.00 | 775.00 | 232,065,900 |
| Aug 19, 2024 | 665.00 | 770.00 | 660.00 | 770.00 | 770.00 | 141,500,500 |
| Aug 16, 2024 | 655.00 | 670.00 | 650.00 | 665.00 | 665.00 | 14,676,800 |
| Aug 15, 2024 | 660.00 | 660.00 | 645.00 | 650.00 | 650.00 | 9,395,300 |
| Aug 14, 2024 | 680.00 | 680.00 | 650.00 | 655.00 | 655.00 | 17,420,000 |
| Aug 13, 2024 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | 17,523,800 |
| Aug 12, 2024 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 15,437,500 |
| Aug 9, 2024 | 645.00 | 660.00 | 645.00 | 650.00 | 650.00 | 21,739,600 |
| Aug 8, 2024 | 665.00 | 665.00 | 640.00 | 645.00 | 645.00 | 26,932,300 |
| Aug 7, 2024 | 660.00 | 665.00 | 650.00 | 665.00 | 665.00 | 12,288,600 |
| Aug 6, 2024 | 655.00 | 665.00 | 650.00 | 650.00 | 650.00 | 15,117,000 |
| Aug 5, 2024 | 675.00 | 675.00 | 655.00 | 655.00 | 655.00 | 33,558,700 |
| Aug 2, 2024 | 675.00 | 685.00 | 670.00 | 680.00 | 680.00 | 10,816,900 |
| Aug 1, 2024 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | 15,620,900 |
| Jul 31, 2024 | 710.00 | 710.00 | 675.00 | 675.00 | 675.00 | 14,798,300 |
| Jul 30, 2024 | 680.00 | 685.00 | 665.00 | 685.00 | 685.00 | 29,229,500 |
| Jul 29, 2024 | 680.00 | 685.00 | 675.00 | 680.00 | 680.00 | 17,059,900 |
| Jul 26, 2024 | 675.00 | 690.00 | 665.00 | 680.00 | 680.00 | 22,126,200 |
| Jul 25, 2024 | 685.00 | 700.00 | 660.00 | 670.00 | 670.00 | 69,331,400 |
| Jul 24, 2024 | 745.00 | 745.00 | 675.00 | 685.00 | 685.00 | 115,020,300 |
| Jul 23, 2024 | 745.00 | 745.00 | 725.00 | 725.00 | 725.00 | 11,044,000 |
| Jul 22, 2024 | 730.00 | 745.00 | 725.00 | 740.00 | 740.00 | 13,652,400 |
| Jul 19, 2024 | 745.00 | 750.00 | 730.00 | 730.00 | 730.00 | 13,871,100 |
| Jul 18, 2024 | 730.00 | 760.00 | 725.00 | 745.00 | 745.00 | 59,847,800 |
| Jul 17, 2024 | 710.00 | 735.00 | 705.00 | 735.00 | 735.00 | 25,234,000 |
| Jul 16, 2024 | 720.00 | 720.00 | 705.00 | 705.00 | 705.00 | 16,557,500 |
| Jul 15, 2024 | 725.00 | 725.00 | 705.00 | 715.00 | 715.00 | 10,793,100 |
| Jul 12, 2024 | 720.00 | 725.00 | 700.00 | 710.00 | 710.00 | 43,045,700 |
| Jul 11, 2024 | 725.00 | 730.00 | 720.00 | 720.00 | 720.00 | 24,918,500 |
| Jul 10, 2024 | 745.00 | 745.00 | 720.00 | 725.00 | 725.00 | 17,949,200 |
| Jul 9, 2024 | 740.00 | 745.00 | 730.00 | 730.00 | 730.00 | 17,764,300 |
| Jul 8, 2024 | 725.00 | 740.00 | 725.00 | 740.00 | 740.00 | 12,003,400 |
| Jul 5, 2024 | 740.00 | 745.00 | 725.00 | 725.00 | 725.00 | 19,218,600 |
| Jul 4, 2024 | 705.00 | 745.00 | 705.00 | 735.00 | 735.00 | 39,219,200 |
| Jul 3, 2024 | 710.00 | 710.00 | 700.00 | 705.00 | 705.00 | 9,355,500 |
| Jul 2, 2024 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 6,594,300 |
| Jul 1, 2024 | 710.00 | 715.00 | 700.00 | 700.00 | 700.00 | 11,076,200 |
| Jun 28, 2024 | 700.00 | 715.00 | 690.00 | 710.00 | 710.00 | 19,594,100 |
| Jun 27, 2024 | 705.00 | 705.00 | 690.00 | 700.00 | 700.00 | 13,015,900 |
| Jun 26, 2024 | 725.00 | 725.00 | 690.00 | 695.00 | 695.00 | 9,112,200 |
| Jun 25, 2024 | 695.00 | 705.00 | 690.00 | 700.00 | 700.00 | 9,476,900 |
| Jun 24, 2024 | 695.00 | 715.00 | 695.00 | 695.00 | 695.00 | 21,014,600 |
| Jun 21, 2024 | 685.00 | 700.00 | 680.00 | 695.00 | 695.00 | 22,640,700 |
| Jun 20, 2024 | 685.00 | 700.00 | 675.00 | 685.00 | 685.00 | 39,538,700 |
| Jun 19, 2024 | 670.00 | 695.00 | 670.00 | 685.00 | 685.00 | 18,262,100 |
| Jun 14, 2024 | 700.00 | 700.00 | 675.00 | 680.00 | 680.00 | 13,808,700 |
| Jun 13, 2024 | 690.00 | 710.00 | 690.00 | 700.00 | 700.00 | 19,101,700 |
| Jun 12, 2024 | 715.00 | 715.00 | 685.00 | 690.00 | 690.00 | 42,481,300 |
| Jun 11, 2024 | 715.00 | 720.00 | 710.00 | 710.00 | 710.00 | 21,208,600 |
| Jun 10, 2024 | 725.00 | 740.00 | 715.00 | 715.00 | 715.00 | 21,347,600 |
| Jun 7, 2024 | 740.00 | 740.00 | 725.00 | 725.00 | 725.00 | 12,312,800 |
| Jun 6, 2024 | 730.00 | 740.00 | 730.00 | 735.00 | 735.00 | 12,421,500 |
| Jun 5, 2024 | 745.00 | 745.00 | 730.00 | 730.00 | 730.00 | 10,709,900 |
| Jun 4, 2024 | 725.00 | 745.00 | 725.00 | 740.00 | 740.00 | 16,591,700 |
| Jun 3, 2024 | 735.00 | 745.00 | 725.00 | 725.00 | 725.00 | 30,057,100 |
| May 31, 2024 | 750.00 | 755.00 | 735.00 | 735.00 | 735.00 | 25,781,000 |
| May 30, 2024 | 760.00 | 760.00 | 745.00 | 745.00 | 745.00 | 25,712,200 |
| May 29, 2024 | 775.00 | 775.00 | 750.00 | 760.00 | 760.00 | 17,540,100 |
| May 28, 2024 | 755.00 | 780.00 | 750.00 | 770.00 | 770.00 | 22,449,300 |
| May 27, 2024 | 770.00 | 775.00 | 755.00 | 755.00 | 755.00 | 21,154,600 |
| May 22, 2024 | 775.00 | 780.00 | 765.00 | 770.00 | 770.00 | 8,535,100 |
| May 21, 2024 | 785.00 | 785.00 | 765.00 | 770.00 | 770.00 | 19,334,300 |
| May 20, 2024 | 795.00 | 800.00 | 780.00 | 780.00 | 780.00 | 17,208,000 |
| May 17, 2024 | 775.00 | 800.00 | 770.00 | 790.00 | 790.00 | 29,951,600 |
| May 16, 2024 | 775.00 | 785.00 | 770.00 | 775.00 | 775.00 | 6,840,700 |
| May 15, 2024 | 770.00 | 785.00 | 765.00 | 775.00 | 775.00 | 20,313,300 |
| May 14, 2024 | 760.00 | 780.00 | 755.00 | 765.00 | 765.00 | 25,124,800 |
| May 13, 2024 | 755.00 | 765.00 | 750.00 | 755.00 | 755.00 | 20,035,700 |
Related Tickers
GGRM.JK PT Gudang Garam Tbk
9,600.00
-0.78%
WIIM.JK PT Wismilak Inti Makmur Tbk
800.00
-0.62%
ITIC.JK PT Indonesian Tobacco Tbk
234.00
0.00%
IMBl.XC
PHM7.DE Altria Group, Inc.
52.96
-1.01%
PHPMF Philip Morris CR a.s.
795.83
0.00%
TABAK.PR Philip Morris CR a.s.
17,940.00
-0.11%
2914.T Japan Tobacco Inc.
4,569.00
+0.22%
JAPAY Japan Tobacco Inc.
15.63
+0.13%
STG.CO Scandinavian Tobacco Group A/S
97.90
-0.71%