Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 310.00 | 312.00 | 306.00 | 312.00 | 310.14 | 16,202,300 |
| 2026-05-07 | 316.00 | 316.00 | 310.00 | 312.00 | 310.14 | 18,148,500 |
| 2026-05-06 | 308.00 | 318.00 | 306.00 | 316.00 | 314.12 | 17,537,000 |
| 2026-05-05 | 304.00 | 308.00 | 298.00 | 308.00 | 306.17 | 14,158,100 |
| 2026-05-04 | 306.00 | 308.00 | 302.00 | 304.00 | 302.19 | 12,917,900 |
| 2026-05-01 | 306.00 | 306.00 | 306.00 | 306.00 | 304.18 | 0 |
| 2026-04-30 | 302.00 | 310.00 | 296.00 | 306.00 | 304.18 | 23,099,500 |
| 2026-04-29 | 306.00 | 308.00 | 296.00 | 300.00 | 298.21 | 25,655,500 |
| 2026-04-28 | 302.00 | 306.00 | 300.00 | 306.00 | 304.18 | 16,420,000 |
| 2026-04-27 | 302.00 | 306.00 | 298.00 | 302.00 | 300.20 | 13,772,200 |
| 2026-04-24 | 316.00 | 316.00 | 294.00 | 302.00 | 300.20 | 15,261,500 |
| 2026-04-23 | 320.00 | 322.00 | 316.00 | 316.00 | 314.12 | 12,886,200 |
← NewerPage 3 of 3 · 132 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.