Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 232.00 | 238.00 | 230.00 | 236.00 | 234.60 | 51,667,600 |
| 2024-05-06 | 228.00 | 232.00 | 226.00 | 230.00 | 228.63 | 50,206,600 |
| 2024-05-03 | 228.00 | 228.00 | 224.00 | 226.00 | 224.65 | 44,883,500 |
| 2024-05-02 | 228.00 | 232.00 | 222.00 | 224.00 | 222.67 | 62,938,500 |
| 2024-04-30 | 222.00 | 232.00 | 220.00 | 228.00 | 226.64 | 47,029,800 |
| 2024-04-29 | 220.00 | 224.00 | 218.00 | 222.00 | 220.68 | 44,857,200 |
| 2024-04-26 | 226.00 | 226.00 | 220.00 | 220.00 | 218.69 | 50,674,000 |
| 2024-04-25 | 222.00 | 230.00 | 222.00 | 224.00 | 222.67 | 48,998,600 |
| 2024-04-24 | 226.00 | 226.00 | 222.00 | 222.00 | 220.68 | 49,229,200 |
| 2024-04-23 | 228.00 | 228.00 | 222.00 | 226.00 | 224.65 | 43,454,600 |
| 2024-04-22 | 226.00 | 230.00 | 222.00 | 226.00 | 224.65 | 39,205,200 |
| 2024-04-19 | 236.00 | 236.00 | 226.00 | 228.00 | 226.64 | 34,362,000 |
| 2024-04-18 | 232.00 | 240.00 | 230.00 | 234.00 | 232.61 | 37,244,900 |
| 2024-04-17 | 226.00 | 232.00 | 226.00 | 230.00 | 228.63 | 57,238,800 |
| 2024-04-16 | 224.00 | 228.00 | 220.00 | 224.00 | 222.67 | 45,163,400 |
| 2024-04-05 | 224.00 | 226.00 | 220.00 | 224.00 | 222.67 | 40,873,300 |
| 2024-04-04 | 228.00 | 228.00 | 222.00 | 224.00 | 222.67 | 45,448,400 |
| 2024-04-03 | 228.00 | 230.00 | 222.00 | 226.00 | 224.65 | 26,292,200 |
| 2024-04-02 | 220.00 | 236.00 | 220.00 | 226.00 | 224.65 | 40,757,600 |
| 2024-04-01 | 224.00 | 224.00 | 220.00 | 220.00 | 218.69 | 51,176,400 |
| 2024-03-28 | 222.00 | 224.00 | 220.00 | 222.00 | 220.68 | 41,722,200 |
| 2024-03-27 | 218.00 | 222.00 | 218.00 | 220.00 | 218.69 | 48,677,600 |
| 2024-03-26 | 216.00 | 216.00 | 216.00 | 216.00 | 214.71 | 0 |
| 2024-03-25 | 216.00 | 216.00 | 216.00 | 216.00 | 209.09 | 0 |
| 2024-03-22 | 228.00 | 228.00 | 210.00 | 216.00 | 209.09 | 53,356,200 |
| 2024-03-21 | 216.00 | 232.00 | 216.00 | 228.00 | 220.70 | 59,212,100 |
| 2024-03-20 | 236.00 | 236.00 | 220.00 | 228.00 | 220.70 | 47,659,200 |
| 2024-03-19 | 238.00 | 242.00 | 228.00 | 236.00 | 228.45 | 71,129,200 |
| 2024-03-18 | 260.00 | 260.00 | 234.00 | 240.00 | 232.32 | 53,836,400 |
| 2024-03-15 | 250.00 | 290.00 | 250.00 | 260.00 | 251.68 | 63,408,800 |
| 2024-03-14 | 328.00 | 328.00 | 274.00 | 290.00 | 280.72 | 51,104,800 |
| 2024-03-13 | 340.00 | 340.00 | 326.00 | 328.00 | 317.50 | 45,124,200 |
| 2024-03-08 | 346.00 | 348.00 | 322.00 | 340.00 | 329.12 | 47,717,100 |
| 2024-03-07 | 360.00 | 360.00 | 344.00 | 348.00 | 336.86 | 19,818,000 |
| 2024-03-06 | 360.00 | 360.00 | 350.00 | 360.00 | 348.48 | 38,437,700 |
| 2024-03-05 | 338.00 | 358.00 | 334.00 | 358.00 | 346.54 | 84,797,600 |
| 2024-03-04 | 340.00 | 344.00 | 332.00 | 340.00 | 329.12 | 28,516,400 |
| 2024-03-01 | 342.00 | 342.00 | 322.00 | 340.00 | 329.12 | 26,719,400 |
| 2024-02-29 | 332.00 | 344.00 | 326.00 | 342.00 | 331.06 | 53,991,800 |
| 2024-02-28 | 326.00 | 334.00 | 322.00 | 332.00 | 321.38 | 45,296,400 |
| 2024-02-27 | 334.00 | 334.00 | 322.00 | 328.00 | 317.50 | 27,597,200 |
| 2024-02-26 | 344.00 | 344.00 | 324.00 | 334.00 | 323.31 | 31,730,000 |
| 2024-02-23 | 344.00 | 346.00 | 336.00 | 344.00 | 332.99 | 28,973,400 |
| 2024-02-22 | 350.00 | 352.00 | 326.00 | 344.00 | 332.99 | 63,512,500 |
| 2024-02-21 | 338.00 | 356.00 | 336.00 | 350.00 | 338.80 | 81,131,400 |
| 2024-02-20 | 326.00 | 340.00 | 324.00 | 338.00 | 327.18 | 81,996,400 |
| 2024-02-19 | 322.00 | 326.00 | 314.00 | 326.00 | 315.57 | 42,546,400 |
| 2024-02-16 | 310.00 | 322.00 | 304.00 | 322.00 | 311.70 | 82,139,700 |
| 2024-02-15 | 304.00 | 308.00 | 298.00 | 308.00 | 298.14 | 72,020,700 |
| 2024-02-13 | 292.00 | 304.00 | 290.00 | 304.00 | 294.27 | 129,886,800 |
| 2024-02-12 | 288.00 | 294.00 | 286.00 | 294.00 | 284.59 | 38,217,600 |
| 2024-02-07 | 290.00 | 290.00 | 282.00 | 290.00 | 280.72 | 30,593,800 |
| 2024-02-06 | 290.00 | 292.00 | 286.00 | 290.00 | 280.72 | 47,514,600 |
| 2024-02-05 | 288.00 | 292.00 | 284.00 | 292.00 | 282.66 | 37,363,700 |
| 2024-02-02 | 294.00 | 294.00 | 282.00 | 290.00 | 280.72 | 26,139,900 |
| 2024-02-01 | 294.00 | 296.00 | 290.00 | 294.00 | 284.59 | 92,578,400 |
| 2024-01-31 | 288.00 | 294.00 | 286.00 | 294.00 | 284.59 | 100,140,200 |
| 2024-01-30 | 284.00 | 294.00 | 282.00 | 290.00 | 280.72 | 86,700,700 |
| 2024-01-29 | 280.00 | 284.00 | 276.00 | 284.00 | 274.91 | 40,193,700 |
| 2024-01-26 | 282.00 | 286.00 | 278.00 | 282.00 | 272.98 | 83,698,100 |
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.