Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 310.00 | 316.00 | 308.00 | 314.00 | 312.13 | 47,792,300 |
| 2024-11-05 | 306.00 | 314.00 | 302.00 | 312.00 | 310.14 | 40,503,700 |
| 2024-11-04 | 306.00 | 308.00 | 298.00 | 308.00 | 306.17 | 31,512,100 |
| 2024-11-01 | 308.00 | 310.00 | 300.00 | 308.00 | 306.17 | 23,895,000 |
| 2024-10-31 | 300.00 | 308.00 | 292.00 | 308.00 | 306.17 | 76,206,400 |
| 2024-10-30 | 292.00 | 298.00 | 280.00 | 296.00 | 294.24 | 68,307,400 |
| 2024-10-29 | 290.00 | 294.00 | 288.00 | 292.00 | 290.26 | 29,120,300 |
| 2024-10-28 | 282.00 | 290.00 | 278.00 | 290.00 | 288.27 | 59,431,100 |
| 2024-10-25 | 282.00 | 284.00 | 276.00 | 282.00 | 280.32 | 19,059,300 |
| 2024-10-24 | 290.00 | 290.00 | 276.00 | 284.00 | 282.31 | 20,810,000 |
| 2024-10-23 | 276.00 | 292.00 | 274.00 | 290.00 | 288.27 | 55,663,700 |
| 2024-10-22 | 276.00 | 278.00 | 270.00 | 276.00 | 274.36 | 33,173,600 |
| 2024-10-21 | 264.00 | 278.00 | 264.00 | 276.00 | 274.36 | 45,553,600 |
| 2024-10-18 | 260.00 | 268.00 | 258.00 | 264.00 | 262.43 | 36,127,700 |
| 2024-10-17 | 266.00 | 266.00 | 258.00 | 260.00 | 258.45 | 44,082,300 |
| 2024-10-16 | 274.00 | 274.00 | 264.00 | 266.00 | 264.42 | 32,899,400 |
| 2024-10-15 | 268.00 | 274.00 | 266.00 | 274.00 | 272.37 | 44,754,800 |
| 2024-10-14 | 268.00 | 272.00 | 266.00 | 270.00 | 268.39 | 39,095,600 |
| 2024-10-11 | 266.00 | 272.00 | 264.00 | 268.00 | 266.40 | 59,374,900 |
| 2024-10-10 | 266.00 | 268.00 | 260.00 | 266.00 | 264.42 | 66,045,100 |
| 2024-10-09 | 268.00 | 268.00 | 264.00 | 266.00 | 264.42 | 32,575,000 |
| 2024-10-08 | 276.00 | 276.00 | 264.00 | 268.00 | 266.40 | 40,793,700 |
| 2024-10-07 | 270.00 | 276.00 | 266.00 | 276.00 | 274.36 | 64,218,200 |
| 2024-10-04 | 270.00 | 270.00 | 264.00 | 270.00 | 268.39 | 37,349,000 |
| 2024-10-03 | 266.00 | 270.00 | 264.00 | 270.00 | 268.39 | 44,502,300 |
| 2024-10-02 | 266.00 | 268.00 | 256.00 | 268.00 | 266.40 | 43,144,300 |
| 2024-10-01 | 268.00 | 268.00 | 262.00 | 266.00 | 264.42 | 41,094,100 |
| 2024-09-30 | 262.00 | 268.00 | 256.00 | 268.00 | 266.40 | 47,588,500 |
| 2024-09-27 | 270.00 | 272.00 | 262.00 | 262.00 | 260.44 | 32,436,200 |
| 2024-09-26 | 276.00 | 278.00 | 270.00 | 272.00 | 270.38 | 39,977,500 |
| 2024-09-25 | 278.00 | 280.00 | 274.00 | 276.00 | 274.36 | 37,906,600 |
| 2024-09-24 | 272.00 | 280.00 | 272.00 | 280.00 | 278.33 | 63,547,700 |
| 2024-09-23 | 276.00 | 276.00 | 268.00 | 274.00 | 272.37 | 39,064,900 |
| 2024-09-20 | 262.00 | 274.00 | 262.00 | 274.00 | 272.37 | 78,076,800 |
| 2024-09-19 | 262.00 | 268.00 | 260.00 | 264.00 | 262.43 | 49,863,200 |
| 2024-09-18 | 266.00 | 268.00 | 262.00 | 264.00 | 262.43 | 30,873,400 |
| 2024-09-17 | 262.00 | 268.00 | 260.00 | 268.00 | 266.40 | 63,126,200 |
| 2024-09-13 | 268.00 | 268.00 | 258.00 | 262.00 | 260.44 | 29,073,100 |
| 2024-09-12 | 270.00 | 272.00 | 262.00 | 268.00 | 266.40 | 44,824,200 |
| 2024-09-11 | 270.00 | 274.00 | 266.00 | 272.00 | 270.38 | 33,671,800 |
| 2024-09-10 | 268.00 | 270.00 | 262.00 | 270.00 | 268.39 | 38,138,400 |
| 2024-09-09 | 274.00 | 278.00 | 268.00 | 270.00 | 268.39 | 32,036,300 |
| 2024-09-06 | 268.00 | 274.00 | 264.00 | 274.00 | 272.37 | 38,949,100 |
| 2024-09-05 | 260.00 | 268.00 | 254.00 | 268.00 | 266.40 | 60,682,500 |
| 2024-09-04 | 270.00 | 272.00 | 260.00 | 260.00 | 258.45 | 28,393,300 |
| 2024-09-03 | 274.00 | 274.00 | 268.00 | 272.00 | 270.38 | 26,417,900 |
| 2024-09-02 | 270.00 | 276.00 | 262.00 | 272.00 | 270.38 | 34,472,400 |
| 2024-08-30 | 258.00 | 270.00 | 254.00 | 270.00 | 268.39 | 76,099,000 |
| 2024-08-29 | 266.00 | 266.00 | 254.00 | 260.00 | 258.45 | 31,418,000 |
| 2024-08-28 | 282.00 | 282.00 | 262.00 | 266.00 | 264.42 | 26,612,300 |
| 2024-08-27 | 276.00 | 284.00 | 272.00 | 282.00 | 280.32 | 51,519,800 |
| 2024-08-26 | 268.00 | 278.00 | 264.00 | 276.00 | 274.36 | 68,439,000 |
| 2024-08-23 | 264.00 | 268.00 | 260.00 | 268.00 | 266.40 | 55,733,000 |
| 2024-08-22 | 264.00 | 264.00 | 258.00 | 264.00 | 262.43 | 45,900,300 |
| 2024-08-21 | 262.00 | 264.00 | 258.00 | 264.00 | 262.43 | 41,255,500 |
| 2024-08-20 | 264.00 | 266.00 | 254.00 | 264.00 | 262.43 | 42,971,600 |
| 2024-08-19 | 262.00 | 268.00 | 260.00 | 264.00 | 262.43 | 46,747,100 |
| 2024-08-16 | 258.00 | 262.00 | 252.00 | 262.00 | 260.44 | 47,015,800 |
| 2024-08-15 | 254.00 | 258.00 | 248.00 | 258.00 | 256.46 | 50,030,100 |
| 2024-08-14 | 258.00 | 258.00 | 250.00 | 254.00 | 252.49 | 42,185,400 |
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.