Stock listing
IDX:HMSP PT Hanjaya Mandala Sampoerna Tbk Saham
Home listing (IDX) of PT Hanjaya Mandala Sampoerna Tbk
Follow PT Hanjaya Mandala Sampoerna Tbk into a list and get an email when it puts out news.
Share price · IDX:HMSP
625.00 IDR +35.00 (+5.9%)
Close on Oct 20, 2026
- Day range
- 590.00 – 625.00 IDROct 20, 2026
- Volume
- 14.80M sharesOct 20, 2026
- Market cap
- 72.70T IDRAt the close on Oct 20, 2026 · price × 116.3B shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:HMSP · Home | 625.00 IDR | +35.00 (+5.9%) | 14,804,700 | 590.00 | 625.00 | 590.00 | 590.00 | Close on Oct 20, 2026 |
| OTC:PHJMF | $0.033 USD | -0.003 (-8.1%) | 110,000 | $0.033 | $0.033 | $0.033 | $0.036 | Close on Oct 19, 2026 |
| Munich:HSZ | €0.031 EUR | +0.002 (+7.0%) | — | €0.031 | €0.031 | €0.031 | €0.029 | Close on Oct 20, 2026 |
| Frankfurt:HSZ | €0.026 EUR | +0.004 (+18.2%) | 106,000 | €0.023 | €0.039 | €0.023 | €0.022 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:HMSP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 625.00 | +35.00 | +5.9% | 590.00 | 625.00 | 590.00 | 14,804,700 | |
| 590.00 | -20.00 | -3.3% | 595.00 | 605.00 | 570.00 | 42,430,200 | |
| 610.00 | -35.00 | -5.4% | 610.00 | 645.00 | 580.00 | 78,343,200 | |
| 645.00 | 0.00 | 0.0% | 640.00 | 650.00 | 630.00 | 15,279,300 | |
| 645.00 | 0.00 | 0.0% | 645.00 | 655.00 | 640.00 | 10,162,500 | |
| 645.00 | +10.00 | +1.6% | 640.00 | 645.00 | 630.00 | 18,406,500 | |
| 635.00 | 0.00 | 0.0% | 635.00 | 635.00 | 635.00 | 20,768,500 | |
| 635.00 | +15.00 | +2.4% | 625.00 | 640.00 | 620.00 | 23,799,200 | |
| 620.00 | -5.00 | -0.8% | 625.00 | 635.00 | 620.00 | 7,862,100 | |
| 625.00 | 0.00 | 0.0% | 625.00 | 635.00 | 620.00 | 5,829,500 | |
| 625.00 | +5.00 | +0.8% | 620.00 | 635.00 | 620.00 | 10,877,300 | |
| 620.00 | +5.00 | +0.8% | 620.00 | 630.00 | 610.00 | 15,705,000 | |
| 615.00 | +10.00 | +1.7% | 605.00 | 625.00 | 605.00 | 12,975,300 | |
| 605.00 | -20.00 | -3.2% | 625.00 | 630.00 | 605.00 | 19,640,800 | |
| 625.00 | -5.00 | -0.8% | 630.00 | 640.00 | 625.00 | 10,405,500 | |
| 630.00 | -5.00 | -0.8% | 635.00 | 645.00 | 620.00 | 14,618,800 | |
| 635.00 | 0.00 | 0.0% | 640.00 | 645.00 | 625.00 | 18,029,800 | |
| 635.00 | 0.00 | 0.0% | 640.00 | 650.00 | 635.00 | 7,973,400 | |
| 635.00 | -10.00 | -1.6% | 650.00 | 655.00 | 630.00 | 20,289,700 | |
| 645.00 | 0.00 | 0.0% | 645.00 | 655.00 | 640.00 | 22,815,000 | |
| 645.00 | 0.00 | 0.0% | 645.00 | 650.00 | 635.00 | 21,871,000 | |
| 645.00 | -5.00 | -0.8% | 650.00 | 650.00 | 640.00 | 13,621,400 | |
| 650.00 | 0.00 | 0.0% | 650.00 | 650.00 | 640.00 | 29,918,100 | |
| 650.00 | -5.00 | -0.8% | 655.00 | 660.00 | 645.00 | 16,604,500 | |
| 655.00 | -5.00 | -0.8% | 665.00 | 675.00 | 645.00 | 51,032,800 | |
| 660.00 | -60.00 | -8.3% | 730.00 | 730.00 | 655.00 | 133,967,500 | |
| 720.00 | -10.00 | -1.4% | 740.00 | 740.00 | 715.00 | 18,170,800 | |
| 730.00 | -10.00 | -1.4% | 740.00 | 740.00 | 730.00 | 6,170,200 | |
| 740.00 | -5.00 | -0.7% | 750.00 | 750.00 | 735.00 | 8,595,500 | |
| 745.00 | -20.00 | -2.6% | 770.00 | 770.00 | 740.00 | 10,884,000 | |
| 765.00 | +15.00 | +2.0% | 755.00 | 765.00 | 755.00 | 11,002,300 | |
| 750.00 | +10.00 | +1.4% | 740.00 | 755.00 | 740.00 | 9,641,600 | |
| 740.00 | -5.00 | -0.7% | 745.00 | 750.00 | 735.00 | 11,043,900 | |
| 745.00 | +15.00 | +2.1% | 730.00 | 750.00 | 730.00 | 12,635,300 | |
| 730.00 | -5.00 | -0.7% | 740.00 | 740.00 | 725.00 | 13,790,900 | |
| 735.00 | -5.00 | -0.7% | 745.00 | 745.00 | 730.00 | 12,476,700 | |
| 740.00 | +5.00 | +0.7% | 735.00 | 745.00 | 730.00 | 12,445,600 | |
| 735.00 | -10.00 | -1.3% | 745.00 | 745.00 | 730.00 | 8,109,900 | |
| 745.00 | +10.00 | +1.4% | 730.00 | 755.00 | 730.00 | 25,430,900 | |
| 735.00 | -10.00 | -1.3% | 745.00 | 745.00 | 725.00 | 18,764,800 | |
| 745.00 | 0.00 | 0.0% | 745.00 | 745.00 | 745.00 | 0 | |
| 745.00 | 0.00 | 0.0% | 745.00 | 750.00 | 740.00 | 10,673,200 | |
| 745.00 | -5.00 | -0.7% | 750.00 | 755.00 | 745.00 | 14,622,500 | |
| 750.00 | +5.00 | +0.7% | 745.00 | 755.00 | 740.00 | 10,828,000 | |
| 745.00 | 0.00 | 0.0% | 750.00 | 750.00 | 735.00 | 11,924,000 | |
| 745.00 | -10.00 | -1.3% | 755.00 | 755.00 | 715.00 | 44,330,400 | |
| 755.00 | 0.00 | 0.0% | 755.00 | 755.00 | 755.00 | 0 | |
| 755.00 | +25.00 | +3.4% | 730.00 | 755.00 | 730.00 | 18,360,500 | |
| 730.00 | 0.00 | 0.0% | 730.00 | 740.00 | 725.00 | 11,267,500 | |
| 730.00 | -10.00 | -1.4% | 740.00 | 740.00 | 725.00 | 6,921,700 | |
| 740.00 | -20.00 | -2.6% | 760.00 | 760.00 | 725.00 | 24,323,500 | |
| 760.00 | -20.00 | -2.6% | 780.00 | 785.00 | 750.00 | 17,779,500 | |
| 780.00 | +20.00 | +2.6% | 765.00 | 790.00 | 750.00 | 26,674,400 | |
| 760.00 | 0.00 | 0.0% | 760.00 | 770.00 | 760.00 | 17,028,700 | |
| 760.00 | +5.00 | +0.7% | 755.00 | 765.00 | 745.00 | 22,773,700 | |
| 755.00 | +20.00 | +2.7% | 735.00 | 755.00 | 735.00 | 13,178,500 | |
| 735.00 | 0.00 | 0.0% | 740.00 | 745.00 | 730.00 | 16,085,000 | |
| 735.00 | +5.00 | +0.7% | 735.00 | 740.00 | 720.00 | 21,196,700 | |
| 730.00 | +10.00 | +1.4% | 715.00 | 735.00 | 715.00 | 19,814,800 | |
| 720.00 | 0.00 | 0.0% | 720.00 | 725.00 | 710.00 | 9,350,800 | |
| 720.00 | +5.00 | +0.7% | 715.00 | 730.00 | 715.00 | 9,929,000 | |
| 715.00 | -5.00 | -0.7% | 720.00 | 725.00 | 710.00 | 5,470,500 | |
| 720.00 | -5.00 | -0.7% | 725.00 | 735.00 | 715.00 | 23,696,200 | |
| 725.00 | +5.00 | +0.7% | 725.00 | 735.00 | 715.00 | 15,563,800 | |
| 720.00 | +10.00 | +1.4% | 715.00 | 730.00 | 705.00 | 14,141,400 | |
| 710.00 | -10.00 | -1.4% | 720.00 | 725.00 | 705.00 | 5,768,200 | |
| 720.00 | +30.00 | +4.3% | 690.00 | 720.00 | 690.00 | 16,040,600 |
- Ticker
- IDX:HMSP
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Tobacco & cannabis
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 620.00 (+0.8%) on Oct 5, 2026
Decks
Shareholder Meeting (May 2025)
Shareholder meeting · 19 slides · May 27, 2025
Shareholder Meeting (April 2024)
Shareholder meeting · 17 slides · Apr 23, 2024
Shareholder Meeting (June 2023)
Shareholder meeting · 21 slides · Jun 9, 2023
Shareholder Meeting (June 2022)
Shareholder meeting · 22 slides · Jun 9, 2022
PT Hanjaya Mandala Sampoerna Tbk on 6ix
- Sector
- Consumer goods
- Industry
- Tobacco & cannabis
- News releases
- 16 in the last 12 months · 18 in all · newest Oct 5, 2026 · oldest 2025
- Decks
- 9 decks · latest May 27, 2025
Where PT Hanjaya Mandala Sampoerna Tbk is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| IDX:HMSP · Home listing · This page | IDX | Indonesia | IDR |
| OTC:PHJMF | OTC | United States | USD |
| LS Exchange:892536 | LS Exchange | Germany | EUR |
| Munich:HSZ | Munich | Germany | EUR |
| Lang & Schwarz:892536 | Lang & Schwarz | Germany | EUR |
| Frankfurt:HSZ | Frankfurt | Germany | EUR |
| Stuttgart:HSZ | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Hanjaya Mandala Sampoerna Tbk.