Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 280.00 | 284.00 | 278.00 | 284.00 | 282.31 | 27,317,700 |
| 2025-11-10 | 280.00 | 282.00 | 274.00 | 280.00 | 278.33 | 24,691,600 |
| 2025-11-07 | 282.00 | 282.00 | 276.00 | 280.00 | 278.33 | 20,712,000 |
| 2025-11-06 | 278.00 | 282.00 | 276.00 | 282.00 | 280.32 | 24,093,100 |
| 2025-11-05 | 272.00 | 280.00 | 270.00 | 280.00 | 278.33 | 31,495,400 |
| 2025-11-04 | 274.00 | 276.00 | 272.00 | 274.00 | 272.37 | 30,426,500 |
| 2025-11-03 | 274.00 | 278.00 | 272.00 | 276.00 | 274.36 | 20,967,300 |
| 2025-10-31 | 282.00 | 282.00 | 274.00 | 276.00 | 274.36 | 20,834,900 |
| 2025-10-30 | 272.00 | 286.00 | 270.00 | 282.00 | 280.32 | 53,535,300 |
| 2025-10-29 | 278.00 | 278.00 | 270.00 | 274.00 | 272.37 | 23,189,700 |
| 2025-10-28 | 280.00 | 282.00 | 274.00 | 278.00 | 276.35 | 33,489,500 |
| 2025-10-27 | 268.00 | 284.00 | 266.00 | 280.00 | 278.33 | 43,842,700 |
| 2025-10-24 | 258.00 | 266.00 | 258.00 | 266.00 | 264.42 | 28,998,000 |
| 2025-10-23 | 260.00 | 264.00 | 258.00 | 258.00 | 256.46 | 23,829,100 |
← NewerPage 5 of 5 · 254 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.