Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 402.00 | 422.00 | 384.00 | 398.00 | 379.86 | 42,911,100 |
| 2022-08-11 | 386.00 | 404.00 | 366.00 | 402.00 | 383.67 | 50,363,900 |
| 2022-08-10 | 404.00 | 420.00 | 372.00 | 382.00 | 364.59 | 48,475,600 |
| 2022-08-09 | 370.00 | 456.00 | 364.00 | 400.00 | 381.77 | 249,720,200 |
| 2022-08-08 | 316.00 | 374.00 | 290.00 | 374.00 | 356.95 | 143,007,600 |
| 2022-08-05 | 244.00 | 300.00 | 240.00 | 300.00 | 286.32 | 157,445,700 |
| 2022-08-04 | 208.00 | 252.00 | 200.00 | 240.00 | 229.06 | 140,524,400 |
| 2022-08-03 | 198.00 | 224.00 | 198.00 | 202.00 | 192.79 | 151,945,000 |
| 2022-08-02 | 188.00 | 198.00 | 182.00 | 195.00 | 186.11 | 76,137,700 |
| 2022-08-01 | 187.00 | 194.00 | 185.00 | 188.00 | 179.43 | 45,424,100 |
| 2022-07-29 | 194.00 | 197.00 | 179.00 | 187.00 | 178.48 | 108,430,300 |
| 2022-07-28 | 177.00 | 230.00 | 176.00 | 192.00 | 183.25 | 340,524,900 |
| 2022-07-27 | 166.00 | 175.00 | 162.00 | 175.00 | 167.02 | 115,899,900 |
| 2022-07-26 | 170.00 | 212.00 | 149.00 | 163.00 | 155.57 | 781,039,300 |
← NewerPage 18 of 18 · 1,034 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 2.0000 IDR |
| 2024-03-26 | 5.6600 IDR |
| 2023-06-16 | 4.0700 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.