Is PT Hanjaya Mandala Sampoerna Tbk (HMSP.JK) a Buy, Sell, or Hold?
JKT : HMSP.JK
PT Hanjaya Mandala Sampoerna Tbk — Stock Chart
$725 IDR
$5 (0.69%)
- Volume
- 15.56M
- Average Volume
- 19.79M
- Market Capitalization
- $84.33T
- P/E Ratio
- 12.50
- Dividend Yield
- 7.77%
- Price Target
- Year High
- $1000.00
- Year Low
- $510.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.97
- Current Ratio
- $1.96
HMSP.JK Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-23 | $725.00 | $725.00 | 0.00% | 15.56M |
| 2026-07-22 | $715.00 | $720.00 | 0.70% | 14.14M |
| 2026-07-21 | $720.00 | $710.00 | -1.39% | 5.77M |
| 2026-07-20 | $690.00 | $720.00 | 4.35% | 16.04M |
| 2026-07-17 | $690.00 | $690.00 | 0.00% | 7.67M |
| 2026-07-16 | $695.00 | $690.00 | -0.72% | 12.87M |
| 2026-07-15 | $685.00 | $695.00 | 1.46% | 7.53M |
| 2026-07-14 | $680.00 | $685.00 | 0.74% | 6.14M |
| 2026-07-13 | $690.00 | $680.00 | -1.45% | 7M |
| 2026-07-10 | $685.00 | $685.00 | 0.00% | 8.94M |
| 2026-07-09 | $665.00 | $680.00 | 2.26% | 25.25M |
| 2026-07-08 | $680.00 | $665.00 | -2.21% | 6.41M |
| 2026-07-07 | $660.00 | $680.00 | 3.03% | 10.71M |
| 2026-07-06 | $660.00 | $660.00 | 0.00% | 6.01M |
| 2026-07-03 | $660.00 | $660.00 | 0.00% | 5.86M |
| 2026-07-02 | $655.00 | $660.00 | 0.76% | 15.14M |
| 2026-07-01 | $670.00 | $660.00 | -1.49% | 16.3M |
| 2026-06-30 | $670.00 | $670.00 | 0.00% | 20.76M |
| 2026-06-29 | $660.00 | $660.00 | 0.00% | 9.44M |
| 2026-06-26 | $670.00 | $655.00 | -2.24% | 17.64M |
| 2026-06-25 | $655.00 | $670.00 | 2.29% | 18.13M |
| 2026-06-24 | $660.00 | $650.00 | -1.52% | 14.46M |
| 2026-06-23 | $670.00 | $660.00 | -1.49% | 14.72M |
| 2026-06-22 | $645.00 | $660.00 | 2.33% | 31.88M |
| 2026-06-19 | $600.00 | $645.00 | 7.50% | 31.11M |
| 2026-06-18 | $610.00 | $595.00 | -2.46% | 26.92M |
| 2026-06-17 | $630.00 | $605.00 | -3.97% | 20.65M |
| 2026-06-15 | $615.00 | $625.00 | 1.63% | 34.78M |
| 2026-06-12 | $600.00 | $605.00 | 0.83% | 32.62M |
| 2026-06-11 | $615.00 | $595.00 | -3.25% | 26.45M |
| 2026-06-10 | $620.00 | $615.00 | -0.81% | 24.63M |
| 2026-06-09 | $600.00 | $620.00 | 3.33% | 20.66M |
| 2026-06-08 | $620.00 | $600.00 | -3.23% | 16.55M |
| 2026-06-05 | $670.00 | $630.00 | -5.97% | 7.98M |
| 2026-06-04 | $660.00 | $660.00 | 0.00% | 17.04M |
| 2026-06-03 | $685.00 | $665.00 | -2.92% | 31.59M |
| 2026-06-02 | $700.00 | $690.00 | -1.43% | 23.5M |
| 2026-05-29 | $685.00 | $695.00 | 1.46% | 34.86M |
| 2026-05-26 | $735.00 | $735.00 | 0.00% | 38.7M |
| 2026-05-25 | $745.00 | $730.00 | -2.01% | 20.35M |
| 2026-05-22 | $750.00 | $740.00 | -1.33% | 19.43M |
| 2026-05-21 | $740.00 | $745.00 | 0.68% | 40.99M |
| 2026-05-20 | $730.00 | $720.00 | -1.37% | 22.16M |
| 2026-05-19 | $735.00 | $730.00 | -0.68% | 19.27M |
| 2026-05-18 | $735.00 | $730.00 | -0.68% | 17.69M |
| 2026-05-13 | $735.00 | $740.00 | 0.68% | 8.72M |
| 2026-05-12 | $745.00 | $745.00 | 0.00% | 12.34M |
| 2026-05-11 | $760.00 | $745.00 | -1.97% | 14.96M |
| 2026-05-08 | $770.00 | $760.00 | -1.30% | 19.06M |
| 2026-05-07 | $775.00 | $770.00 | -0.65% | 10.06M |
| 2026-05-06 | $775.00 | $765.00 | -1.29% | 12.68M |
| 2026-05-05 | $745.00 | $770.00 | 3.36% | 30.17M |
| 2026-05-04 | $750.00 | $745.00 | -0.67% | 17.2M |
| 2026-04-30 | $770.00 | $750.00 | -2.60% | 46.03M |
| 2026-04-29 | $745.00 | $775.00 | 4.03% | 40.44M |
| 2026-04-28 | $725.00 | $740.00 | 2.07% | 55.03M |
| 2026-04-27 | $720.00 | $725.00 | 0.69% | 13.21M |
| 2026-04-24 | $735.00 | $715.00 | -2.72% | 21.53M |
| 2026-04-23 | $755.00 | $740.00 | -1.99% | 8.06M |
| 2026-04-22 | $760.00 | $750.00 | -1.32% | 19.34M |
| 2026-04-21 | $750.00 | $755.00 | 0.67% | 10.45M |
| 2026-04-20 | $755.00 | $750.00 | -0.66% | 14.59M |
| 2026-04-17 | $750.00 | $755.00 | 0.67% | 16.99M |
| 2026-04-16 | $760.00 | $750.00 | -1.32% | 12.39M |
| 2026-04-15 | $765.00 | $755.00 | -1.31% | 17.56M |
| 2026-04-14 | $755.00 | $760.00 | 0.66% | 20.31M |
| 2026-04-13 | $755.00 | $755.00 | 0.00% | 7.74M |
| 2026-04-10 | $760.00 | $755.00 | -0.66% | 15.62M |
| 2026-04-09 | $750.00 | $760.00 | 1.33% | 13.73M |
| 2026-04-08 | $735.00 | $755.00 | 2.72% | 23.94M |
| 2026-04-07 | $725.00 | $720.00 | -0.69% | 14.76M |
| 2026-04-06 | $735.00 | $730.00 | -0.68% | 5.35M |
| 2026-04-02 | $750.00 | $735.00 | -2.00% | 7.47M |
| 2026-04-01 | $740.00 | $740.00 | 0.00% | 14.95M |
| 2026-03-31 | $735.00 | $725.00 | -1.36% | 14.21M |
| 2026-03-30 | $720.00 | $720.00 | 0.00% | 31.02M |
| 2026-03-27 | $735.00 | $725.00 | -1.36% | 12.82M |
| 2026-03-26 | $750.00 | $730.00 | -2.67% | 11.13M |
| 2026-03-25 | $730.00 | $745.00 | 2.05% | 20.97M |
| 2026-03-17 | $725.00 | $730.00 | 0.69% | 21.41M |
| 2026-03-16 | $740.00 | $720.00 | -2.70% | 22.08M |
| 2026-03-13 | $750.00 | $740.00 | -1.33% | 37.33M |
| 2026-03-12 | $800.00 | $765.00 | -4.37% | 62.9M |
| 2026-03-11 | $815.00 | $795.00 | -2.45% | 25.65M |
| 2026-03-10 | $800.00 | $815.00 | 1.88% | 26.97M |
| 2026-03-09 | $770.00 | $780.00 | 1.30% | 51.64M |
| 2026-03-06 | $840.00 | $820.00 | -2.38% | 23.18M |
| 2026-03-05 | $810.00 | $845.00 | 4.32% | 40.1M |
| 2026-03-04 | $820.00 | $805.00 | -1.83% | 77.1M |
| 2026-03-03 | $875.00 | $835.00 | -4.57% | 60.57M |