Hanjaya Mandala Sampoerna Tbk PT (HMSP)

HMSP
🏛️ Indonesia →
875.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 690.00 730.00 690.00 725.00 70,280.2K
09:05 720.00 730.00 715.00 715.00 19,914.3K
09:10 715.00 720.00 705.00 715.00 13,652.3K
09:15 720.00 730.00 715.00 730.00 12,199.3K
09:20 730.00 745.00 730.00 745.00 37,863.2K
09:25 745.00 745.00 730.00 735.00 14,226.3K
09:30 740.00 760.00 735.00 760.00 39,082.9K
09:35 760.00 765.00 755.00 760.00 24,333.9K
09:40 760.00 760.00 745.00 750.00 19,720.5K
09:45 750.00 750.00 740.00 740.00 13,592.6K
09:50 740.00 750.00 740.00 750.00 6,990.1K
09:55 750.00 750.00 740.00 745.00 4,820.3K
10:00 745.00 745.00 740.00 745.00 3,945.3K
10:05 745.00 745.00 740.00 745.00 1,547.6K
10:10 745.00 745.00 740.00 745.00 2,492.9K
10:15 745.00 745.00 735.00 735.00 6,158.7K
10:20 740.00 745.00 735.00 745.00 4,649.1K
10:25 745.00 745.00 740.00 740.00 1,732.7K
10:30 745.00 745.00 740.00 745.00 1,480.2K
10:35 740.00 745.00 735.00 740.00 2,422.8K
10:40 740.00 745.00 740.00 745.00 1,180.5K
10:45 745.00 745.00 740.00 745.00 1,443.5K
10:50 745.00 745.00 740.00 745.00 991.8K
10:55 745.00 750.00 740.00 745.00 5,140.4K
11:00 745.00 745.00 740.00 740.00 1,385.2K
11:05 745.00 750.00 740.00 745.00 3,406.4K
11:10 745.00 745.00 740.00 745.00 1,177.6K
11:15 745.00 745.00 740.00 745.00 1,183.5K
11:20 745.00 745.00 740.00 745.00 2,712.8K
11:25 745.00 755.00 740.00 755.00 11,324.9K
11:30 755.00 755.00 745.00 750.00 4,721.1K
11:35 750.00 755.00 745.00 755.00 3,861.8K
11:40 750.00 755.00 750.00 755.00 1,572.5K
11:45 755.00 760.00 750.00 760.00 3,633.8K
11:50 760.00 760.00 750.00 760.00 5,162.8K
11:55 755.00 760.00 755.00 760.00 2,956.7K
13:30 760.00 770.00 755.00 770.00 23,462.7K
13:35 765.00 775.00 760.00 775.00 12,266.7K
13:40 775.00 775.00 760.00 765.00 9,106.0K
13:45 760.00 770.00 760.00 770.00 5,684.1K
13:50 770.00 785.00 765.00 780.00 29,304.5K
13:55 780.00 795.00 770.00 795.00 37,369.4K
14:00 795.00 795.00 785.00 795.00 19,080.5K
14:05 795.00 795.00 785.00 795.00 23,029.2K
14:10 795.00 795.00 785.00 795.00 12,573.5K
14:15 795.00 795.00 790.00 795.00 4,145.4K
14:20 790.00 805.00 790.00 805.00 25,381.5K
14:25 805.00 810.00 800.00 805.00 24,185.0K
14:30 805.00 810.00 805.00 810.00 4,391.7K
14:35 810.00 815.00 805.00 805.00 43,501.3K
14:40 805.00 810.00 800.00 810.00 6,816.0K
14:45 805.00 810.00 805.00 805.00 4,583.7K
14:50 805.00 810.00 805.00 805.00 3,270.5K
14:55 805.00 810.00 800.00 800.00 6,921.8K
15:00 800.00 810.00 800.00 805.00 4,223.0K
15:05 800.00 810.00 800.00 805.00 9,051.0K
15:10 805.00 805.00 800.00 805.00 1,981.0K
15:15 805.00 810.00 800.00 805.00 3,028.1K
15:20 805.00 810.00 795.00 795.00 25,068.6K
15:25 795.00 805.00 795.00 800.00 5,830.3K
15:30 800.00 805.00 795.00 800.00 10,909.6K
15:35 795.00 800.00 795.00 800.00 9,858.0K
15:40 795.00 800.00 790.00 790.00 13,844.4K
15:45 790.00 800.00 790.00 800.00 9,847.5K
16:00 800.00 800.00 800.00 800.00 12,309.4K
16:05 800.00 800.00 800.00 800.00 1,410.3K
16:10 800.00 800.00 800.00 800.00 641.7K
16:35 800.00 800.00 800.00 800.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 840.00 895.00 800.00 875.00 473.1M
2025-09-25 795.00 860.00 795.00 830.00 357.1M
2025-09-24 840.00 860.00 785.00 790.00 261.2M
2025-09-23 805.00 920.00 795.00 830.00 1,455.5M
2025-09-22 685.00 815.00 680.00 800.00 756.0M
2025-09-19 625.00 655.00 610.00 655.00 95.0M
2025-09-18 650.00 655.00 620.00 625.00 63.2M
2025-09-17 670.00 685.00 640.00 645.00 269.7M
2025-09-16 560.00 690.00 560.00 670.00 695.2M
2025-09-15 545.00 565.00 540.00 555.00 31.4M
2025-09-12 550.00 550.00 535.00 540.00 25.6M
2025-09-11 555.00 565.00 545.00 545.00 25.6M
2025-09-10 565.00 570.00 545.00 555.00 30.3M
2025-09-09 640.00 645.00 555.00 565.00 238.6M
2025-09-08 535.00 640.00 530.00 630.00 131.8M
2025-09-04 535.00 545.00 525.00 535.00 5.7M
2025-09-03 530.00 535.00 525.00 535.00 14.6M
2025-09-02 525.00 530.00 520.00 525.00 7.6M
2025-09-01 515.00 525.00 510.00 525.00 27.0M
2025-08-29 530.00 535.00 520.00 525.00 12.2M
2025-08-28 525.00 535.00 525.00 530.00 12.9M
2025-08-27 530.00 540.00 525.00 525.00 17.3M
2025-08-26 535.00 540.00 530.00 535.00 10.7M
2025-08-25 540.00 545.00 530.00 535.00 16.7M
2025-08-22 540.00 540.00 535.00 535.00 6.4M
2025-08-21 535.00 540.00 535.00 540.00 5.0M
2025-08-20 555.00 560.00 535.00 535.00 24.7M
2025-08-19 540.00 560.00 535.00 545.00 37.2M
2025-08-15 540.00 545.00 535.00 535.00 5.9M
2025-08-14 545.00 550.00 540.00 540.00 5.3M
2025-08-13 560.00 560.00 540.00 545.00 17.6M
2025-08-12 540.00 555.00 535.00 550.00 18.3M
2025-08-11 525.00 540.00 520.00 540.00 17.0M
2025-08-08 530.00 530.00 520.00 525.00 8.6M
2025-08-07 525.00 530.00 520.00 520.00 11.3M
2025-08-06 530.00 535.00 515.00 525.00 33.7M
2025-08-05 530.00 535.00 520.00 530.00 26.6M
2025-08-04 545.00 550.00 525.00 530.00 30.5M
2025-08-01 550.00 555.00 540.00 545.00 35.2M
2025-07-31 595.00 595.00 545.00 545.00 111.7M
2025-07-30 600.00 615.00 595.00 610.00 23.9M
2025-07-29 595.00 605.00 595.00 600.00 3.0M
2025-07-28 600.00 605.00 595.00 595.00 4.3M
2025-07-25 605.00 605.00 595.00 595.00 2.5M
2025-07-24 610.00 610.00 595.00 600.00 9.2M
2025-07-23 605.00 610.00 600.00 610.00 5.3M
2025-07-22 600.00 605.00 595.00 605.00 5.7M
2025-07-21 600.00 605.00 595.00 600.00 7.1M
2025-07-18 605.00 610.00 590.00 595.00 18.0M
2025-07-17 605.00 610.00 600.00 605.00 11.8M
2025-07-16 610.00 610.00 600.00 600.00 5.7M
2025-07-15 610.00 610.00 600.00 610.00 4.8M
2025-07-14 615.00 615.00 605.00 610.00 4.9M
2025-07-11 615.00 620.00 610.00 615.00 9.0M
2025-07-10 610.00 620.00 605.00 615.00 5.8M
2025-07-09 610.00 615.00 600.00 600.00 3.9M
2025-07-08 610.00 615.00 605.00 610.00 3.0M
2025-07-07 620.00 620.00 605.00 610.00 7.0M
2025-07-04 615.00 620.00 605.00 615.00 11.7M
2025-07-03 605.00 615.00 590.00 615.00 14.5M
2025-07-02 595.00 605.00 590.00 605.00 6.0M
2025-07-01 600.00 605.00 585.00 595.00 7.7M
2025-06-30 600.00 605.00 595.00 600.00 6.6M
2025-06-26 595.00 605.00 595.00 600.00 9.0M
2025-06-25 605.00 610.00 595.00 595.00 5.0M
2025-06-24 595.00 615.00 595.00 605.00 11.5M
2025-06-23 610.00 610.00 590.00 590.00 20.7M
2025-06-20 620.00 625.00 610.00 620.00 24.6M
2025-06-19 620.00 625.00 605.00 620.00 33.4M
2025-06-18 615.00 620.00 610.00 620.00 21.9M
2025-06-17 620.00 620.00 605.00 615.00 19.8M
2025-06-16 615.00 620.00 610.00 615.00 17.3M
2025-06-13 615.00 620.00 610.00 615.00 27.5M
2025-06-12 620.00 625.00 610.00 615.00 8.9M
2025-06-11 610.00 625.00 605.00 620.00 37.7M
2025-06-10 660.00 665.00 650.00 665.00 77.4M
2025-06-05 650.00 665.00 640.00 660.00 45.5M
2025-06-04 645.00 650.00 640.00 650.00 12.4M
2025-06-03 640.00 650.00 635.00 645.00 10.2M
2025-06-02 660.00 660.00 640.00 640.00 22.6M
2025-05-28 660.00 665.00 650.00 655.00 21.9M
2025-05-27 655.00 665.00 640.00 655.00 48.0M
2025-05-26 650.00 655.00 640.00 650.00 13.3M
2025-05-23 640.00 660.00 640.00 655.00 25.0M
2025-05-22 630.00 670.00 625.00 660.00 59.3M
2025-05-21 630.00 635.00 625.00 630.00 11.2M
2025-05-20 630.00 640.00 625.00 625.00 19.0M
2025-05-19 620.00 635.00 620.00 630.00 18.1M
2025-05-16 620.00 620.00 615.00 620.00 5.9M
2025-05-15 620.00 625.00 610.00 620.00 18.5M
2025-05-14 605.00 620.00 605.00 620.00 21.0M
2025-05-09 605.00 610.00 600.00 605.00 10.3M
2025-05-08 605.00 610.00 600.00 605.00 7.7M
2025-05-07 605.00 610.00 600.00 605.00 5.9M
2025-05-06 605.00 615.00 600.00 605.00 19.8M
2025-05-05 600.00 610.00 595.00 600.00 13.1M
2025-05-02 600.00 615.00 600.00 600.00 20.4M
2025-04-30 600.00 610.00 590.00 600.00 32.0M
2025-04-29 620.00 635.00 615.00 625.00 13.8M
2025-04-28 630.00 635.00 615.00 620.00 22.1M
2025-04-25 600.00 635.00 600.00 630.00 65.5M
2025-04-24 575.00 605.00 575.00 600.00 46.1M
2025-04-23 575.00 580.00 565.00 570.00 22.6M
2025-04-22 580.00 580.00 570.00 580.00 6.6M
2025-04-21 570.00 585.00 570.00 575.00 10.5M
2025-04-17 560.00 575.00 560.00 570.00 12.2M
2025-04-16 560.00 570.00 560.00 560.00 5.4M
2025-04-15 570.00 585.00 560.00 570.00 15.0M
2025-04-14 555.00 575.00 555.00 570.00 29.3M
2025-04-11 550.00 560.00 545.00 555.00 11.6M
2025-04-10 545.00 580.00 540.00 560.00 35.0M
2025-04-09 510.00 545.00 505.00 535.00 30.1M
2025-04-08 510.00 520.00 496.00 510.00 48.3M
2025-03-27 555.00 565.00 545.00 550.00 18.6M
2025-03-26 540.00 565.00 540.00 555.00 16.0M
2025-03-25 530.00 545.00 530.00 540.00 9.9M
2025-03-24 535.00 540.00 525.00 530.00 14.2M
2025-03-21 555.00 555.00 535.00 535.00 11.8M
2025-03-20 565.00 565.00 545.00 555.00 11.5M
2025-03-19 550.00 565.00 540.00 555.00 18.8M
2025-03-18 575.00 580.00 530.00 550.00 43.9M
2025-03-17 525.00 580.00 525.00 570.00 43.5M
2025-03-14 525.00 535.00 520.00 525.00 15.9M
2025-03-13 530.00 535.00 520.00 525.00 14.9M
2025-03-12 530.00 535.00 520.00 530.00 19.2M
2025-03-11 530.00 530.00 520.00 525.00 17.2M
2025-03-10 545.00 545.00 525.00 535.00 15.1M
2025-03-07 550.00 555.00 540.00 540.00 12.1M
2025-03-06 535.00 565.00 535.00 550.00 16.9M
2025-03-05 530.00 545.00 530.00 535.00 14.0M
2025-03-04 530.00 535.00 515.00 530.00 14.6M
2025-03-03 530.00 540.00 515.00 530.00 28.5M
2025-02-28 550.00 550.00 530.00 530.00 23.7M
2025-02-27 560.00 570.00 540.00 550.00 37.9M
2025-02-26 560.00 575.00 555.00 560.00 24.0M
2025-02-25 575.00 585.00 560.00 560.00 26.9M
2025-02-24 580.00 585.00 570.00 575.00 6.6M
2025-02-21 585.00 585.00 575.00 580.00 9.6M
2025-02-20 590.00 590.00 575.00 585.00 11.9M
2025-02-19 595.00 600.00 590.00 590.00 14.3M
2025-02-18 590.00 600.00 585.00 595.00 9.3M
2025-02-17 585.00 595.00 580.00 590.00 12.5M
2025-02-14 590.00 600.00 580.00 590.00 13.8M
2025-02-13 585.00 590.00 580.00 590.00 14.9M
2025-02-12 575.00 585.00 575.00 585.00 16.3M
2025-02-11 580.00 585.00 575.00 575.00 16.9M
2025-02-10 585.00 595.00 580.00 580.00 16.6M
2025-02-07 580.00 590.00 580.00 585.00 13.8M
2025-02-06 605.00 610.00 580.00 580.00 34.8M
2025-02-05 615.00 615.00 605.00 605.00 7.7M
2025-02-04 605.00 615.00 605.00 605.00 11.6M
2025-02-03 605.00 610.00 600.00 605.00 12.1M
2025-01-31 605.00 610.00 600.00 605.00 5.7M
2025-01-30 605.00 610.00 600.00 605.00 7.6M
2025-01-24 610.00 620.00 605.00 610.00 12.2M
2025-01-23 620.00 625.00 605.00 610.00 20.4M
2025-01-22 620.00 620.00 605.00 610.00 11.3M
2025-01-21 610.00 625.00 610.00 620.00 9.2M
2025-01-20 610.00 615.00 605.00 610.00 3.6M
2025-01-17 615.00 615.00 600.00 610.00 13.9M
2025-01-16 620.00 625.00 610.00 615.00 5.7M
2025-01-15 615.00 620.00 605.00 620.00 7.3M
2025-01-14 615.00 620.00 610.00 610.00 7.1M
2025-01-13 620.00 625.00 615.00 615.00 5.4M
2025-01-10 615.00 625.00 615.00 620.00 3.5M
2025-01-09 620.00 625.00 615.00 615.00 4.3M
2025-01-08 625.00 630.00 615.00 620.00 6.1M
2025-01-07 630.00 635.00 620.00 625.00 7.5M
2025-01-06 640.00 640.00 630.00 630.00 6.0M
2025-01-03 635.00 655.00 635.00 640.00 8.6M
2025-01-02 640.00 650.00 635.00 635.00 7.8M