Efek Terdaftar

HM. Sampoerna Tbk, PT

Security name
HM. Sampoerna Tbk
Issuer
HM. Sampoerna Tbk, PT
ISIN Code
ID1000074008
Short Code
HMSP
Type
Saham Biasa
Listing Date
August 15, 1990
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
116,318,076,900.00
Currency
IDR
Form
Electronic
Effective Date ISIN
September 24, 2001
Activity Sector
TOBACCO MANUFACTURERS
Number of Securities
116,318,076,900 (Total)
As of 11 Mar 2026
7.50% Scripless = 8,726,268,275.000
Local Percentage
6.68%
Foreign Percentage
0.82%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Mar 2025 525 580 525 570 434,720 24,212,887,500 3,609
18 Mar 2025 575 580 530 550 438,895 24,153,525,500 2,855
19 Mar 2025 550 565 540 555 187,549 10,365,227,000 1,177
20 Mar 2025 565 565 545 555 115,060 6,382,224,000 944
21 Mar 2025 555 555 535 535 118,121 6,398,794,500 1,226
24 Mar 2025 535 540 525 530 141,972 7,573,394,000 1,228
25 Mar 2025 530 545 530 540 98,755 5,316,796,500 809
26 Mar 2025 540 565 540 555 159,512 8,836,108,000 1,134
27 Mar 2025 555 565 545 550 186,136 10,302,130,500 1,277
08 Apr 2025 510 520 496 510 482,611 24,509,129,800 2,943
09 Apr 2025 510 545 505 535 301,027 15,946,290,500 1,666
10 Apr 2025 545 580 540 560 350,453 19,627,249,000 3,167
11 Apr 2025 550 560 545 555 116,025 6,399,527,000 1,042
14 Apr 2025 555 575 555 570 292,738 16,630,651,500 1,301
15 Apr 2025 570 585 560 570 149,535 8,565,987,500 1,346
16 Apr 2025 560 570 560 560 53,914 3,040,518,500 645
17 Apr 2025 560 575 560 570 122,321 6,970,852,500 1,101
21 Apr 2025 570 585 570 575 105,488 6,100,265,500 1,165
22 Apr 2025 580 580 570 580 65,544 3,769,148,500 1,057
23 Apr 2025 575 580 565 570 226,482 12,969,553,000 2,421
24 Apr 2025 575 605 575 600 460,677 27,320,173,000 3,741
25 Apr 2025 600 635 600 630 654,808 40,783,124,500 4,582
28 Apr 2025 630 635 615 620 221,140 13,741,935,000 2,939
29 Apr 2025 620 635 615 625 138,426 8,657,321,500 1,723
30 Apr 2025 600 610 590 600 320,477 19,300,688,000 3,880
02 May 2025 600 615 600 600 203,602 12,367,912,000 2,223
05 May 2025 600 610 595 600 130,866 7,883,531,000 1,357
06 May 2025 605 615 600 605 198,406 12,012,575,000 1,446
07 May 2025 605 610 600 605 59,179 3,584,675,500 905
08 May 2025 605 610 600 605 77,259 4,656,147,500 1,161
09 May 2025 605 610 600 605 102,988 6,210,187,500 1,055
14 May 2025 605 620 605 620 209,682 12,882,926,000 1,582
15 May 2025 620 625 610 620 185,246 11,427,155,000 1,312
16 May 2025 620 620 615 620 58,639 3,623,781,000 731
19 May 2025 620 635 620 630 181,222 11,374,938,500 1,372
20 May 2025 630 640 625 625 190,252 12,034,662,000 1,668
21 May 2025 630 635 625 630 111,881 7,040,309,500 974
22 May 2025 630 670 625 660 593,384 38,664,785,500 4,340
23 May 2025 640 660 640 655 250,481 16,253,671,500 2,311
26 May 2025 650 655 640 650 132,656 8,581,306,500 1,824
27 May 2025 655 665 640 655 479,962 31,341,543,500 3,309
28 May 2025 660 665 650 655 218,657 14,376,947,000 1,950
02 Jun 2025 660 660 640 640 226,296 14,598,969,000 2,306
03 Jun 2025 640 650 635 645 102,445 6,560,195,000 1,494
04 Jun 2025 645 650 640 650 124,007 7,993,353,000 1,360
05 Jun 2025 650 665 640 660 455,267 29,730,829,500 2,041
10 Jun 2025 660 665 650 665 774,212 51,072,859,500 13,333
11 Jun 2025 610 625 605 620 377,374 23,244,416,500 2,954
12 Jun 2025 620 625 610 615 89,286 5,492,081,500 1,174
13 Jun 2025 615 620 610 615 274,793 16,844,442,000 2,228
16 Jun 2025 615 620 610 615 172,578 10,576,983,500 1,449
17 Jun 2025 620 620 605 615 197,741 12,080,516,000 1,723
18 Jun 2025 615 620 610 620 219,024 13,512,518,500 1,319
19 Jun 2025 620 625 605 620 334,161 20,536,352,000 2,883
20 Jun 2025 620 625 610 620 245,746 15,201,842,000 1,514
23 Jun 2025 610 610 590 590 207,426 12,409,994,000 1,870
24 Jun 2025 595 615 595 605 115,258 6,994,279,500 890
25 Jun 2025 605 610 595 595 49,515 2,972,111,000 589
26 Jun 2025 595 605 595 600 90,080 5,401,463,000 1,077
30 Jun 2025 600 605 595 600 65,774 3,951,647,500 1,011
01 Jul 2025 600 605 585 595 76,529 4,544,085,000 1,169
02 Jul 2025 595 605 590 605 60,018 3,592,950,000 770
03 Jul 2025 605 615 590 615 144,558 8,676,983,000 1,142
04 Jul 2025 615 620 605 615 116,558 7,160,252,000 1,368
07 Jul 2025 620 620 605 610 70,481 4,307,819,000 615
08 Jul 2025 610 615 605 610 29,802 1,819,301,500 522
09 Jul 2025 610 615 600 600 38,826 2,349,231,000 563
10 Jul 2025 610 620 605 615 57,965 3,547,863,000 743
11 Jul 2025 615 620 610 615 89,927 5,521,248,000 723
15 Jul 2025 610 610 600 610 48,354 2,926,853,000 615
16 Jul 2025 610 610 600 600 57,325 3,460,941,500 777
17 Jul 2025 605 610 600 605 117,968 7,140,059,000 796
18 Jul 2025 605 610 590 595 180,448 10,834,985,500 1,647
21 Jul 2025 600 605 595 600 70,985 4,253,550,500 918
22 Jul 2025 600 605 595 605 57,255 3,448,142,000 928
23 Jul 2025 605 610 600 610 53,457 3,225,165,500 882
24 Jul 2025 610 610 595 600 92,151 5,530,494,000 2,042
25 Jul 2025 605 605 595 595 24,851 1,487,128,500 484
28 Jul 2025 600 605 595 595 42,827 2,566,745,000 727
29 Jul 2025 595 605 595 600 29,962 1,794,421,000 592
30 Jul 2025 600 615 595 610 239,251 14,462,254,000 1,183
31 Jul 2025 595 595 545 545 1,117,115 62,996,584,000 7,790
01 Aug 2025 550 555 540 545 352,252 19,333,304,500 2,353
04 Aug 2025 545 550 525 530 304,548 16,285,868,000 3,682
05 Aug 2025 530 535 520 530 265,539 14,078,717,000 2,839
06 Aug 2025 530 535 515 525 337,337 17,610,315,000 3,641
07 Aug 2025 525 530 520 520 112,661 5,882,645,000 1,557
08 Aug 2025 530 530 520 525 85,573 4,492,148,500 897
11 Aug 2025 525 540 520 540 169,989 9,074,819,500 1,317
12 Aug 2025 540 555 535 550 183,111 10,015,708,000 1,753
13 Aug 2025 560 560 540 545 175,529 9,608,028,000 1,705
14 Aug 2025 545 550 540 540 53,264 2,888,860,000 1,023
15 Aug 2025 540 545 535 535 59,208 3,189,675,000 1,280
19 Aug 2025 540 560 535 545 371,764 20,465,013,000 2,076
20 Aug 2025 555 560 535 535 246,724 13,349,976,000 3,241
21 Aug 2025 535 540 535 540 49,538 2,660,064,000 1,258
22 Aug 2025 540 540 535 535 64,407 3,453,656,000 1,493
25 Aug 2025 540 545 530 535 167,201 8,966,856,500 2,404
26 Aug 2025 535 540 530 535 106,718 5,731,458,500 1,334
27 Aug 2025 530 540 525 525 173,105 9,188,301,000 1,908
28 Aug 2025 525 535 525 530 129,136 6,808,437,500 1,629
29 Aug 2025 530 535 520 525 106,998 5,638,080,000 1,010
01 Sep 2025 515 525 510 525 269,753 13,972,600,500 2,055
02 Sep 2025 525 530 520 525 75,988 3,992,149,500 1,026
03 Sep 2025 530 535 525 535 146,494 7,765,712,000 1,023
04 Sep 2025 535 545 525 535 57,344 3,059,476,500 850
08 Sep 2025 535 640 530 630 1,317,905 79,888,678,000 7,389
09 Sep 2025 640 645 555 565 2,386,101 140,430,815,000 17,340
10 Sep 2025 565 570 545 555 302,744 16,783,893,000 2,942
11 Sep 2025 555 565 545 545 255,565 14,084,483,500 2,644
12 Sep 2025 550 550 535 540 255,580 13,836,703,500 2,514
15 Sep 2025 545 565 540 555 314,344 17,399,278,500 2,996
16 Sep 2025 560 690 560 670 6,951,766 459,397,620,000 36,837
17 Sep 2025 670 685 640 645 2,697,426 178,097,171,500 18,770
18 Sep 2025 650 655 620 625 632,469 39,924,210,500 6,657
19 Sep 2025 625 655 610 655 950,458 60,873,946,000 6,322
22 Sep 2025 685 815 680 800 7,560,369 579,503,830,000 58,684
23 Sep 2025 805 920 795 830 14,554,662 1,254,882,260,500 108,044
24 Sep 2025 840 860 785 790 2,611,812 210,848,273,500 34,379
25 Sep 2025 795 860 795 830 3,570,911 297,697,729,000 32,389
26 Sep 2025 840 895 800 875 4,730,601 406,352,663,000 36,424
29 Sep 2025 880 885 835 840 2,082,554 176,630,461,000 23,133
30 Dec 2025 730 765 720 725 964,724 71,753,339,000 7,278
10 Feb 2026 865 865 845 855 617,411 52,888,993,500 4,431
12 Feb 2026 845 850 830 835 230,901 19,341,297,500 3,497
13 Feb 2026 830 860 830 845 469,319 39,670,666,000 4,358
18 Feb 2026 860 940 845 935 2,597,335 236,682,658,000 17,411
19 Feb 2026 980 1,000 925 940 3,275,035 314,594,574,500 20,498
20 Feb 2026 930 935 860 875 1,825,740 162,754,094,000 16,758
23 Feb 2026 880 915 865 915 1,006,192 89,896,648,000 9,054
24 Feb 2026 915 915 875 875 434,878 38,771,742,500 5,164
25 Feb 2026 875 895 870 890 398,188 35,149,690,000 3,797
27 Feb 2026 885 915 875 905 785,406 71,068,253,500 5,843
02 Mar 2026 860 885 855 880 437,836 38,048,174,500 4,087
03 Mar 2026 875 875 850 860 281,922 24,233,348,500 1,796
04 Mar 2026 820 820 780 810 544,685 43,710,376,500 3,695
05 Mar 2026 810 850 810 845 324,758 27,106,456,500 3,776
06 Mar 2026 840 840 800 820 223,892 18,284,588,000 2,229
09 Mar 2026 770 790 755 775 363,425 27,863,872,000 2,203

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 04 Feb 2026 27 Feb 2026 Active
Cash Dividend (1 HMSP : 56.2 IDR) 10 Jun 2025 12 Jun 2025 26 Jun 2025 Active
Proxy Voting   - 02 May 2025 27 May 2025 Active
Cash Dividend (1 HMSP : 69.3 IDR) 02 May 2024 06 May 2024 17 May 2024 Active
Proxy Voting   - 28 Mar 2024 23 Apr 2024 Active
Proxy Voting   - 22 Dec 2023 18 Jan 2024 Active
Proxy Voting   - 27 Jul 2023 21 Aug 2023 Active
Cash Dividend (1 HMSP : 54.7 IDR) 19 Jun 2023 21 Jun 2023 27 Jun 2023 Active
Proxy Voting   - 17 May 2023 09 Jun 2023 Active
Proxy Voting   - 21 Mar 2023 14 Apr 2023 Active
Cash Dividend (1 HMSP : 63.3 IDR) 17 Jun 2022 21 Jun 2022 29 Jun 2022 Active
Proxy Voting   - 17 May 2022 09 Jun 2022 Active
Cash Dividend (1 HMSP : 72.8 IDR) 07 Jun 2021 09 Jun 2021 18 Jun 2021 Active
Proxy Voting   - 04 May 2021 27 May 2021 Active
Cash Dividend (1 HMSP : 119.8 IDR) 03 Jun 2020 09 Jun 2020 Cancelled
Proxy Voting   - 23 Apr 2020 18 May 2020 Active
Proxy Voting   - 02 Apr 2020 27 Apr 2020 Cancelled
Cash Dividend (1 HMSP : 117.2 IDR) 17 May 2019 21 May 2019 29 May 2019 Active
Proxy Voting   - 16 Apr 2019 09 May 2019 Active
Cash Dividend (1 HMSP : 107.3 IDR) 07 May 2018 11 May 2018 25 May 2018 Active
Proxy Voting   - 04 Apr 2018 27 Apr 2018 Active
Cash Dividend (1 HMSP : 107.7 IDR) 05 May 2017 10 May 2017 26 May 2017 Active
Proxy Voting   - 04 Apr 2017 27 Apr 2017 Active
Proxy Voting   - 26 Oct 2016 18 Nov 2016 Active
Mandatory Conversion (1 HMSP : 25 HMSP ) - 16 Jun 2016 17 Jun 2016 Active
Cash Dividend (1 HMSP : 2225 IDR) 04 May 2016 11 May 2016 27 May 2016 Active
Proxy Voting   - 04 Apr 2016 27 Apr 2016 Active
Right Distribution (65 HMSP : 4 HMSP-R ) 19 Oct 2015 22 Oct 2015 23 Oct 2015 Active
Cash Dividend (1 HMSP : 787 IDR) 28 Sep 2015 01 Oct 2015 12 Oct 2015 Active
Proxy Voting   - 16 Sep 2015 09 Oct 2015 Active
Proxy Voting   - 26 Aug 2015 18 Sep 2015 Active
Cash Dividend (1 HMSP : 1033 IDR) 18 Aug 2015 21 Aug 2015 09 Sep 2015 Active
Proxy Voting   - 14 Jul 2015 10 Aug 2015 Active
Cash Dividend (1 HMSP : 975 IDR) 05 May 2015 08 May 2015 28 May 2015 Active
Proxy Voting   - 01 Apr 2015 27 Apr 2015 Active
Cash Dividend (1 HMSP : 1143 IDR) 04 Dec 2014 09 Dec 2014 23 Dec 2014 Active
Cash Dividend (1 HMSP : 360 IDR) 11 Sep 2014 16 Sep 2014 30 Sep 2014 Active
Cash Dividend (1 HMSP : 927 IDR) 03 Jun 2014 06 Jun 2014 20 Jun 2014 Active
Proxy Voting   - 23 Apr 2014 09 May 2014 Active
Cash Dividend (1 HMSP : 969 IDR) 02 Dec 2013 05 Dec 2013 18 Dec 2013 Active
Proxy Voting   - 24 Oct 2013 18 Nov 2013 Active
Cash Dividend (1 HMSP : 1300 IDR) 10 Jun 2013 13 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 26 Mar 2013 18 Apr 2013 Active
Cash Dividend (1 HMSP : 500 IDR) 06 Dec 2012 11 Dec 2012 27 Dec 2012 Active
Proxy Voting   - 26 Nov 2012 18 Dec 2012 Active
Proxy Voting   - 26 Jun 2012 18 Jul 2012 Active
Cash Dividend (1 HMSP : 1050 IDR) 22 May 2012 25 May 2012 05 Jun 2012 Active
Proxy Voting   - 04 Apr 2012 27 Apr 2012 Active
Cash Dividend (1 HMSP : 460 IDR) 06 Dec 2011 09 Dec 2011 23 Dec 2011 Active
Cash Dividend (1 HMSP : 270 IDR) 12 Sep 2011 15 Sep 2011 29 Sep 2011 Active
Cash Dividend (1 HMSP : 1110 IDR) 10 Jun 2011 15 Jun 2011 24 Jun 2011 Active
Proxy Voting   - 25 Apr 2011 18 May 2011 Active
Proxy Voting   - 14 Feb 2011 09 Mar 2011 Active
Cash Dividend (1 HMSP : 910 IDR) 29 Dec 2010 04 Jan 2011 18 Jan 2011 Active
Cash Dividend (1 HMSP : 615 IDR) 07 Sep 2010 17 Sep 2010 29 Sep 2010 Active
Proxy Voting   - 02 Jun 2010 18 Jun 2010 Active
Cash Dividend (1 HMSP : 150 IDR) 08 Feb 2010 11 Feb 2010 25 Feb 2010 Active
Cash Dividend (1 HMSP : 110 IDR) 02 Dec 2009 07 Dec 2009 22 Dec 2009 Active
Proxy Voting   - 02 Nov 2009 18 Nov 2009 Active
Cash Dividend (1 HMSP : 340 IDR) 17 Jun 2009 22 Jun 2009 06 Jul 2009 Active
Proxy Voting   - 11 May 2009 27 May 2009 Active
Cash Dividend (1 HMSP : 110 IDR) 06 Mar 2009 12 Mar 2009 25 Mar 2009 Active
Cash Dividend (1 HMSP : 280 IDR) 10 Oct 2008 15 Oct 2008 29 Oct 2008 Active
Proxy Voting   - 12 May 2008 27 May 2008 Active
Cash Dividend (1 HMSP : 510 IDR) 26 Feb 2008 29 Feb 2008 17 Mar 2008 Active
Proxy Voting   - 17 Jan 2008 01 Feb 2008 Active
Cash Dividend   04 Sep 2007 07 Sep 2007 21 Sep 2007 Active
Cash Dividend   11 Jun 2007 14 Jun 2007 28 Jun 2007 Active
Proxy Voting   - 26 Apr 2007 18 May 2007 Active
Cash Dividend   23 Nov 2006 28 Nov 2006 12 Dec 2006 Active
Proxy Voting   - 02 Oct 2006 18 Oct 2006 Active
Cash Dividend   15 Sep 2006 20 Sep 2006 04 Oct 2006 Active
Cash Dividend   30 Jun 2006 05 Jul 2006 19 Jul 2006 Active
Proxy Voting   - 23 May 2006 09 Jun 2006 Active
Proxy Voting   - 06 Jan 2006 27 Jan 2006 Active
Cash Dividend   13 Oct 2005 18 Oct 2005 27 Oct 2005 Active
Cash Dividend   21 Jul 2005 26 Jul 2005 09 Aug 2005 Active
Proxy Voting   - 09 Jun 2005 27 Jun 2005 Active
Proxy Voting   - 02 May 2005 18 May 2005 Active
Cash Dividend   23 Nov 2004 26 Nov 2004 09 Dec 2004 Active
Proxy Voting   - 12 Oct 2004 27 Oct 2004 Active
Cash Dividend   26 Jul 2004 29 Jul 2004 09 Aug 2004 Active
Proxy Voting   - 26 May 2004 18 Jun 2004 Active
Cash Dividend   18 May 2004 24 May 2004 31 May 2004 Active
Cash Dividend   21 Jul 2003 24 Jul 2003 07 Aug 2003 Active
Proxy Voting   - 11 Jun 2003 27 Jun 2003 Active
Cash Dividend   07 Apr 2003 10 Apr 2003 17 Apr 2003 Active
Cash Dividend   09 Aug 2002 14 Aug 2002 27 Aug 2002 Active
Proxy Voting   - 06 Jun 2002 27 Jun 2002 Active
Stock Dividend   - 27 Sep 2001 28 Sep 2001 Active
Corporate Action Calendar Corporate Action Calendar
Announcements Announcements
AKSes Facility AKSes Facility
ICSD Online ICSD Online