Stock listing
Stuttgart:HSZ PT Hanjaya Mandala Sampoerna Tbk Aktie
German listing (Stuttgart) of PT Hanjaya Mandala Sampoerna Tbk · home listing IDX:HMSP
Follow PT Hanjaya Mandala Sampoerna Tbk into a list and get an email when it puts out news.
Home listing price · IDX:HMSP
630.00 IDR -20.00 (-3.1%)
Close on Nov 3, 2026 · This listing has no price on 6ix; the price shown is the home listing's, IDX:HMSP
- Day range
- 625.00 – 660.00 IDRNov 3, 2026
- Volume
- 21.86M sharesNov 3, 2026
- Market cap
- 73.28T IDRAt the close on Nov 3, 2026 · price × 116.3B shares outstanding
- 52-week range
- 570.00 – 1,000.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 12.91B IDRMedian day 13.79M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| IDX:HMSP · Home | 630.00 IDR | -20.00 (-3.1%) | 21,863,300 | 655.00 | 660.00 | 625.00 | 650.00 | Close on Nov 3, 2026 |
| OTC:PHJMF | $0.04 USD | 0.00 (0.0%) | — | $0.04 | $0.04 | $0.04 | $0.04 | Close on Oct 27, 2026 |
| Munich:HSZ | €0.034 EUR | +0.001 (+1.5%) | — | €0.034 | €0.034 | €0.034 | €0.033 | Close on Oct 27, 2026 |
| Frankfurt:HSZ | €0.026 EUR | 0.000 (0.0%) | — | €0.026 | €0.026 | €0.026 | €0.026 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:HMSP · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 630.00 | -20.00 | -3.1% | 655.00 | 660.00 | 625.00 | 21,863,300 | |
| 650.00 | -15.00 | -2.3% | 670.00 | 670.00 | 645.00 | 6,304,300 | |
| 665.00 | +20.00 | +3.1% | 640.00 | 665.00 | 625.00 | 12,271,100 | |
| 645.00 | -15.00 | -2.3% | 665.00 | 665.00 | 640.00 | 9,811,100 | |
| 660.00 | -15.00 | -2.2% | 675.00 | 680.00 | 655.00 | 11,381,500 | |
| 675.00 | +35.00 | +5.5% | 640.00 | 675.00 | 640.00 | 51,795,600 | |
| 640.00 | -10.00 | -1.5% | 655.00 | 655.00 | 640.00 | 5,104,700 | |
| 650.00 | -5.00 | -0.8% | 660.00 | 665.00 | 645.00 | 10,180,000 | |
| 655.00 | +10.00 | +1.6% | 635.00 | 665.00 | 625.00 | 12,302,100 | |
| 645.00 | +20.00 | +3.2% | 625.00 | 650.00 | 605.00 | 31,427,800 | |
| 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 | 79,726,600 | |
| 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 | +5.00 | +0.8% | 640.00 | 645.00 | 630.00 | 18,406,500 | |
| 640.00 | +5.00 | +0.8% | 635.00 | 655.00 | 630.00 | 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 |
- Ticker
- Stuttgart:HSZ
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Tobacco & cannabis
- Exchange
- Stuttgart
- Currency
- EUR
What changed lately
Latest news release · Nov 4, 2026
General Announcement Public Expose - Annual
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 27, 2026
Closed 675.00 (+5.5%) on Oct 27, 2026
Monthly Report of Securities Holders Registration
Oct 5, 2026
Closed 620.00 (+0.8%) on Oct 5, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jul 3, 2026
Closed 660.00 (0.0%) on Jul 6, 2026
Keterbukaan Informasi terkait Aksi Korporasi
May 20, 2026
Closed 745.00 (+3.5%) on May 21, 2026
Submission of Additional Information/Corrections to the Sustainability Report of PT Hanjaya Mandala Sampoerna Tbk.
May 13, 2026
Closed 740.00 (0.0%) on May 14, 2026
Invitation of Annual General Meeting of Shareholders (CORRECTION)
May 4, 2026
Closed 770.00 (+3.4%) on May 5, 2026
Resignation of Director of the Company
May 3, 2026
Closed 745.00 (-0.7%) on May 4, 2026
Making the Marlboro Man
May 1, 2026
Closed 745.00 (-0.7%) on May 4, 2026
Hanjaya Mandala Sampoerna Tbk Posts QTRLY Profit Attributable Of 2.056 TRLN Rupiah
Apr 29, 2026
Closed 750.00 (-3.2%) on Apr 30, 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
- 18 in the last 12 months · 21 in all · newest Nov 4, 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 | 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 · This page | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about PT Hanjaya Mandala Sampoerna Tbk.