What is the all time high of HMSP?

PT Hanjaya Mandala Sampoerna Tbk (HMSP) closed at its highest ever adjusted price, IDR 3,143, on Jan 23, 2018. Its lowest close was IDR 12.56 on Sep 26, 2007.

How much has HMSP returned over the last 10 years?

-73.0% in price terms from the close ten years before Sep 28, 2026, which is -12.3% a year compounded. Over one year the return is -21.4%; over five years -5.5%.

What was the worst drawdown in HMSP history?

-94.7% from the Apr 23, 2007 peak to the Sep 26, 2007 trough on adjusted closes; the previous peak was regained on May 12, 2010.

How far back does HMSP historical data go?

The daily series starts on Sep 25, 2001 and runs to Sep 28, 2026: 6,206 trading sessions across 25.0 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are HMSP historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get HMSP historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Sep 25, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for HMSP?

Among complete calendar years, 2010 was the best at +191.0% and 2019 the worst at -41.3%, measured close to close.

IDX · HMSP · stock

PT Hanjaya Mandala Sampoerna Tbk (HMSP) stock price history

Every IDX trading session of PT Hanjaya Mandala Sampoerna Tbk from Sep 25, 2001 to Sep 28, 2026: 6,206 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HMSP data, free key Year by year table

HMSP adjusted close, 2001 to 2026

HMSPPT Hanjaya Mandala Sampoerna Tbk

IDR 635.00-21.4% over one year

IDR 3,143
All time high, 2018: IDR 923.40
52 week high, IDR 580.00 low: 6,206
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

HMSP key facts

PT Hanjaya Mandala Sampoerna Tbk (HMSP) closed at IDR 635.00 on Sep 28, 2026 on IDX.
HMSP's all time high close is IDR 3,143, set on Jan 23, 2018; its all time low close is IDR 12.56 on Sep 26, 2007.
HMSP's 52 week range is IDR 580.00 to IDR 923.40.
HMSP returned -21.4% over the year to Sep 28, 2026 and -5.5% over five years.
Over ten years HMSP returned -73%, -12.3% a year compounded.
HMSP's deepest drawdown was -94.7% from Apr 23, 2007 to Sep 26, 2007.
DataCedar holds 6,206 daily sessions of HMSP history from Sep 25, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HMSP price chart, 2001 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HMSP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-13.6%
3 months	-3.1%
6 months	-5.1%
Year to date	-5.1%
1 year	-21.4%
3 years	-5.5%
5 years	-5.5%
10 years	-73.0%
Since Sep 25, 2001	+1,773%
Compound annual growth, 25.0 years	+12.4%

HMSP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 3,143 on Jan 23, 2018
All time low close: IDR 12.56 on Sep 26, 2007
52 week high: IDR 923.40 on Feb 19, 2026
52 week low: IDR 580.00 on Jun 9, 2026
Deepest drawdown: -94.7% from Apr 23, 2007 to Sep 26, 2007, recovered May 12, 2010
Best single session: +1,445% on Sep 27, 2007
Worst single session: -93.5% on Sep 26, 2007
Volatility, 1 year annualised: 46.5%
Sessions closing higher, 1 year: 37%
Growth of 1 since 2001: 18.7×
Best calendar year: 2010, +191%
Worst calendar year: 2019, -41%

HMSP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Sep 25, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 669.47	IDR 923.40	IDR 580.00	IDR 635.00	-5.1%	5.9B	179
2025	IDR 541.03	IDR 868.00	IDR 419.30	IDR 669.47	+24.7%	14.1B	236
2024	IDR 699.16	IDR 718.58	IDR 524.13	IDR 536.81	-22.8%	6.4B	237
2023	IDR 616.68	IDR 906.66	IDR 572.63	IDR 695.28	+12.7%	8B	239
2022	IDR 664.90	IDR 806.15	IDR 609.78	IDR 616.68	-7.3%	5.3B	246
2021	IDR 986.51	IDR 999.54	IDR 654.57	IDR 664.90	-32.2%	9.6B	247
2020	IDR 1,289	IDR 1,436	IDR 662.88	IDR 980.00	-23.6%	16.3B	242
2019	IDR 2,186	IDR 2,404	IDR 1,161	IDR 1,283	-41.3%	8.9B	258
2018	IDR 2,703	IDR 3,172	IDR 1,846	IDR 2,186	-19.1%	5.4B	261
2017	IDR 2,128	IDR 2,732	IDR 1,914	IDR 2,703	+27.0%	4.2B	254
2016	IDR 2,043	IDR 2,437	IDR 1,934	IDR 2,128	+4.2%	4.2B	246
2015	IDR 1,369	IDR 2,217	IDR 1,294	IDR 2,043	+49.2%	1.7B	245
2014	IDR 1,201	IDR 1,424	IDR 1,155	IDR 1,369	+14.0%	41.9M	244
2013	IDR 1,156	IDR 1,668	IDR 1,120	IDR 1,201	+5.8%	58.2M	244
2012	IDR 718.55	IDR 1,137	IDR 711.18	IDR 1,135	+58.0%	122.6M	246
2011	IDR 486.28	IDR 719.47	IDR 430.71	IDR 718.55	+47.0%	141.4M	247
2010	IDR 168.83	IDR 503.77	IDR 166.41	IDR 488.89	+191.0%	348.4M	245
2009	IDR 141.99	IDR 186.99	IDR 131.31	IDR 168.02	+35.9%	331.4M	244
2008	IDR 204.09	IDR 214.08	IDR 112.98	IDR 123.67	-39.4%	101.9M	239
2007	IDR 135.29	IDR 237.11	IDR 12.27	IDR 204.09	+50.8%	278.9M	247
2006	IDR 115.75	IDR 138.78	IDR 97.54	IDR 135.29	+16.9%	457.2M	259
2005	IDR 80.43	IDR 127.00	IDR 79.83	IDR 115.75	+43.9%	18.6B	247
2004	IDR 48.31	IDR 87.09	IDR 47.23	IDR 80.43	+66.5%	33.4B	262
2003	IDR 37.96	IDR 51.01	IDR 28.99	IDR 48.31	+27.3%	37.1B	261
2002	IDR 32.63	IDR 49.71	IDR 25.91	IDR 37.96	+16.3%	46.1B	261
2001	IDR 34.16	IDR 36.45	IDR 28.30	IDR 32.63	n/a	8B	70

HMSP monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 635.00	-14.2%
August 2026	IDR 740.00	+0.7%
July 2026	IDR 735.00	+9.7%
June 2026	IDR 670.00	-3.6%
May 2026	IDR 695.00	+0.4%
April 2026	IDR 692.55	+3.4%
March 2026	IDR 669.47	-19.9%
February 2026	IDR 835.68	+10.4%
January 2026	IDR 757.19	+13.1%
December 2025	IDR 669.47	-11.6%
November 2025	IDR 757.19	-6.3%
October 2025	IDR 807.98	+7.4%

About the HMSP data

Daily bars. 6,206 sessions from Sep 25, 2001 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 25, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HMSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

HELI PT Jaya Trishindo Tbk
HERO PT DFI Retail Nusantara Tbk
HEXA PT Hexindo Adiperkasa Tbk
HGII PT Hero Global Investment Tbk
HOKI PT Buyung Poetra Sembada Tbk
HOMI PT Grand House Mulia Tbk
HOPE PT Harapan Duta Pertiwi Tbk
HRME PT Menteng Heritage Realty Tbk

Browse IDX

Historical data guides

Common questions

HMSP share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market