Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 240.00 | 240.00 | 236.00 | 238.00 | 236.58 | 36,063,400 |
| 2024-08-06 | 234.00 | 240.00 | 230.00 | 240.00 | 238.57 | 54,778,900 |
| 2024-08-05 | 240.00 | 244.00 | 228.00 | 234.00 | 232.61 | 18,335,100 |
| 2024-08-02 | 254.00 | 254.00 | 240.00 | 242.00 | 240.56 | 48,723,700 |
| 2024-08-01 | 266.00 | 266.00 | 252.00 | 254.00 | 252.49 | 57,674,100 |
| 2024-07-31 | 274.00 | 274.00 | 262.00 | 268.00 | 266.40 | 27,170,400 |
| 2024-07-30 | 272.00 | 274.00 | 256.00 | 274.00 | 272.37 | 39,388,600 |
| 2024-07-29 | 252.00 | 272.00 | 252.00 | 272.00 | 270.38 | 75,436,200 |
| 2024-07-26 | 246.00 | 252.00 | 244.00 | 252.00 | 250.50 | 72,882,600 |
| 2024-07-25 | 244.00 | 248.00 | 242.00 | 246.00 | 244.54 | 76,489,100 |
| 2024-07-24 | 238.00 | 248.00 | 236.00 | 244.00 | 242.55 | 54,943,000 |
| 2024-07-23 | 236.00 | 240.00 | 236.00 | 238.00 | 236.58 | 50,770,900 |
| 2024-07-22 | 236.00 | 240.00 | 234.00 | 236.00 | 234.60 | 46,323,700 |
| 2024-07-19 | 236.00 | 240.00 | 236.00 | 236.00 | 234.60 | 51,979,800 |
| 2024-07-18 | 236.00 | 240.00 | 236.00 | 236.00 | 234.60 | 40,432,600 |
| 2024-07-17 | 236.00 | 240.00 | 236.00 | 236.00 | 234.60 | 35,265,000 |
| 2024-07-16 | 238.00 | 242.00 | 236.00 | 236.00 | 234.60 | 55,321,900 |
| 2024-07-15 | 240.00 | 242.00 | 236.00 | 238.00 | 236.58 | 37,536,000 |
| 2024-07-12 | 236.00 | 244.00 | 236.00 | 240.00 | 238.57 | 36,859,200 |
| 2024-07-11 | 234.00 | 240.00 | 234.00 | 236.00 | 234.60 | 35,359,500 |
| 2024-07-10 | 234.00 | 242.00 | 230.00 | 234.00 | 232.61 | 37,929,000 |
| 2024-07-09 | 234.00 | 236.00 | 230.00 | 234.00 | 232.61 | 45,315,200 |
| 2024-07-08 | 238.00 | 240.00 | 234.00 | 234.00 | 232.61 | 36,790,700 |
| 2024-07-05 | 242.00 | 244.00 | 238.00 | 238.00 | 236.58 | 36,049,100 |
| 2024-07-04 | 240.00 | 244.00 | 240.00 | 242.00 | 240.56 | 35,866,600 |
| 2024-07-03 | 238.00 | 246.00 | 238.00 | 240.00 | 238.57 | 37,297,500 |
| 2024-07-02 | 234.00 | 246.00 | 234.00 | 238.00 | 236.58 | 61,504,200 |
| 2024-07-01 | 238.00 | 246.00 | 234.00 | 234.00 | 232.61 | 59,895,000 |
| 2024-06-28 | 240.00 | 246.00 | 238.00 | 238.00 | 236.58 | 53,558,300 |
| 2024-06-27 | 244.00 | 244.00 | 240.00 | 240.00 | 238.57 | 35,906,500 |
| 2024-06-26 | 240.00 | 248.00 | 238.00 | 244.00 | 242.55 | 68,496,600 |
| 2024-06-25 | 240.00 | 246.00 | 238.00 | 240.00 | 238.57 | 62,178,600 |
| 2024-06-24 | 226.00 | 242.00 | 224.00 | 240.00 | 238.57 | 44,233,700 |
| 2024-06-21 | 222.00 | 230.00 | 222.00 | 226.00 | 224.65 | 36,523,700 |
| 2024-06-20 | 220.00 | 226.00 | 220.00 | 222.00 | 220.68 | 35,939,900 |
| 2024-06-19 | 228.00 | 230.00 | 220.00 | 222.00 | 220.68 | 44,837,500 |
| 2024-06-14 | 226.00 | 232.00 | 226.00 | 228.00 | 226.64 | 35,579,400 |
| 2024-06-13 | 230.00 | 232.00 | 226.00 | 228.00 | 226.64 | 34,717,700 |
| 2024-06-12 | 236.00 | 238.00 | 230.00 | 230.00 | 228.63 | 38,398,700 |
| 2024-06-11 | 234.00 | 240.00 | 232.00 | 236.00 | 234.60 | 39,673,000 |
| 2024-06-10 | 232.00 | 236.00 | 230.00 | 234.00 | 232.61 | 36,170,400 |
| 2024-06-07 | 238.00 | 240.00 | 232.00 | 232.00 | 230.62 | 35,389,200 |
| 2024-06-06 | 240.00 | 244.00 | 236.00 | 238.00 | 236.58 | 40,992,100 |
| 2024-06-05 | 228.00 | 242.00 | 228.00 | 240.00 | 238.57 | 44,399,700 |
| 2024-06-04 | 226.00 | 232.00 | 224.00 | 228.00 | 226.64 | 36,389,800 |
| 2024-06-03 | 226.00 | 230.00 | 224.00 | 226.00 | 224.65 | 35,581,800 |
| 2024-05-31 | 230.00 | 232.00 | 226.00 | 226.00 | 224.65 | 39,951,700 |
| 2024-05-30 | 244.00 | 248.00 | 232.00 | 232.00 | 230.62 | 47,423,100 |
| 2024-05-29 | 234.00 | 246.00 | 232.00 | 244.00 | 242.55 | 41,707,600 |
| 2024-05-28 | 230.00 | 236.00 | 226.00 | 234.00 | 232.61 | 35,616,300 |
| 2024-05-27 | 236.00 | 236.00 | 222.00 | 230.00 | 228.63 | 37,107,500 |
| 2024-05-22 | 234.00 | 236.00 | 230.00 | 232.00 | 230.62 | 35,785,500 |
| 2024-05-21 | 238.00 | 240.00 | 234.00 | 234.00 | 232.61 | 51,480,700 |
| 2024-05-20 | 246.00 | 246.00 | 236.00 | 236.00 | 234.60 | 38,626,100 |
| 2024-05-17 | 238.00 | 250.00 | 236.00 | 246.00 | 244.54 | 69,117,200 |
| 2024-05-16 | 240.00 | 244.00 | 236.00 | 236.00 | 234.60 | 55,923,000 |
| 2024-05-15 | 248.00 | 250.00 | 240.00 | 240.00 | 238.57 | 39,034,000 |
| 2024-05-14 | 236.00 | 248.00 | 236.00 | 246.00 | 244.54 | 41,825,200 |
| 2024-05-13 | 232.00 | 236.00 | 230.00 | 236.00 | 234.60 | 24,620,400 |
| 2024-05-08 | 236.00 | 258.00 | 232.00 | 232.00 | 230.62 | 56,773,500 |
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.