Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 280.00 | 286.00 | 278.00 | 282.00 | 272.98 | 102,726,300 |
| 2024-01-24 | 278.00 | 282.00 | 272.00 | 282.00 | 272.98 | 40,232,500 |
| 2024-01-23 | 284.00 | 286.00 | 276.00 | 280.00 | 271.04 | 72,911,200 |
| 2024-01-22 | 288.00 | 288.00 | 282.00 | 286.00 | 276.85 | 51,658,300 |
| 2024-01-19 | 284.00 | 292.00 | 282.00 | 288.00 | 278.78 | 44,508,400 |
| 2024-01-18 | 280.00 | 286.00 | 274.00 | 284.00 | 274.91 | 46,445,000 |
| 2024-01-17 | 276.00 | 280.00 | 272.00 | 280.00 | 271.04 | 41,561,100 |
| 2024-01-16 | 268.00 | 278.00 | 262.00 | 276.00 | 267.17 | 43,653,400 |
| 2024-01-15 | 260.00 | 260.00 | 260.00 | 260.00 | 251.68 | 0 |
| 2024-01-12 | 264.00 | 264.00 | 240.00 | 260.00 | 251.68 | 39,517,500 |
| 2024-01-11 | 270.00 | 272.00 | 258.00 | 264.00 | 255.55 | 30,544,200 |
| 2024-01-10 | 270.00 | 272.00 | 266.00 | 270.00 | 261.36 | 47,205,400 |
| 2024-01-09 | 270.00 | 272.00 | 266.00 | 270.00 | 261.36 | 75,196,200 |
| 2024-01-08 | 272.00 | 274.00 | 268.00 | 272.00 | 263.30 | 44,194,500 |
| 2024-01-05 | 268.00 | 274.00 | 268.00 | 272.00 | 263.30 | 50,393,600 |
| 2024-01-04 | 268.00 | 272.00 | 266.00 | 268.00 | 259.42 | 28,664,400 |
| 2024-01-03 | 262.00 | 270.00 | 262.00 | 268.00 | 259.42 | 76,430,800 |
| 2024-01-02 | 266.00 | 268.00 | 256.00 | 264.00 | 255.55 | 107,494,500 |
| 2023-12-29 | 264.00 | 268.00 | 262.00 | 266.00 | 257.49 | 66,524,900 |
| 2023-12-28 | 268.00 | 274.00 | 264.00 | 266.00 | 257.49 | 75,344,400 |
| 2023-12-27 | 274.00 | 274.00 | 260.00 | 270.00 | 261.36 | 21,729,900 |
| 2023-12-22 | 272.00 | 274.00 | 268.00 | 274.00 | 265.23 | 82,300,500 |
| 2023-12-21 | 270.00 | 276.00 | 266.00 | 272.00 | 263.30 | 63,041,200 |
| 2023-12-20 | 270.00 | 270.00 | 256.00 | 270.00 | 261.36 | 45,395,700 |
| 2023-12-19 | 282.00 | 286.00 | 254.00 | 270.00 | 261.36 | 62,980,700 |
| 2023-12-18 | 268.00 | 282.00 | 264.00 | 282.00 | 272.98 | 70,256,600 |
| 2023-12-15 | 266.00 | 268.00 | 260.00 | 268.00 | 259.42 | 47,230,800 |
| 2023-12-14 | 272.00 | 274.00 | 266.00 | 268.00 | 259.42 | 31,189,500 |
| 2023-12-13 | 264.00 | 274.00 | 262.00 | 270.00 | 261.36 | 43,262,900 |
| 2023-12-12 | 256.00 | 264.00 | 252.00 | 264.00 | 255.55 | 34,330,500 |
| 2023-12-11 | 260.00 | 260.00 | 256.00 | 260.00 | 251.68 | 32,790,700 |
| 2023-12-08 | 258.00 | 262.00 | 254.00 | 260.00 | 251.68 | 33,756,100 |
| 2023-12-07 | 254.00 | 258.00 | 248.00 | 258.00 | 249.74 | 30,184,500 |
| 2023-12-06 | 256.00 | 260.00 | 254.00 | 258.00 | 249.74 | 32,782,300 |
| 2023-12-05 | 260.00 | 264.00 | 254.00 | 260.00 | 251.68 | 38,792,600 |
| 2023-12-04 | 260.00 | 262.00 | 246.00 | 260.00 | 251.68 | 40,697,000 |
| 2023-12-01 | 258.00 | 262.00 | 252.00 | 260.00 | 251.68 | 43,555,400 |
| 2023-11-30 | 254.00 | 260.00 | 244.00 | 258.00 | 249.74 | 48,392,100 |
| 2023-11-29 | 244.00 | 252.00 | 240.00 | 252.00 | 243.94 | 40,122,600 |
| 2023-11-28 | 238.00 | 246.00 | 234.00 | 244.00 | 236.19 | 51,681,700 |
| 2023-11-27 | 234.00 | 238.00 | 230.00 | 238.00 | 230.38 | 57,981,000 |
| 2023-11-24 | 232.00 | 234.00 | 230.00 | 234.00 | 226.51 | 51,132,400 |
| 2023-11-23 | 226.00 | 234.00 | 226.00 | 232.00 | 224.58 | 70,746,700 |
| 2023-11-22 | 226.00 | 228.00 | 224.00 | 228.00 | 220.70 | 58,840,500 |
| 2023-11-21 | 228.00 | 230.00 | 226.00 | 228.00 | 220.70 | 35,816,800 |
| 2023-11-20 | 228.00 | 234.00 | 226.00 | 232.00 | 224.58 | 89,424,300 |
| 2023-11-17 | 238.00 | 238.00 | 226.00 | 230.00 | 222.64 | 31,358,300 |
| 2023-11-16 | 240.00 | 242.00 | 232.00 | 238.00 | 230.38 | 26,863,000 |
| 2023-11-15 | 242.00 | 248.00 | 240.00 | 242.00 | 234.26 | 33,540,600 |
| 2023-11-14 | 242.00 | 244.00 | 238.00 | 244.00 | 236.19 | 23,451,300 |
| 2023-11-13 | 240.00 | 244.00 | 238.00 | 242.00 | 234.26 | 31,974,000 |
| 2023-11-10 | 242.00 | 244.00 | 236.00 | 242.00 | 234.26 | 36,957,800 |
| 2023-11-09 | 240.00 | 242.00 | 236.00 | 242.00 | 234.26 | 28,102,000 |
| 2023-11-08 | 238.00 | 242.00 | 232.00 | 240.00 | 232.32 | 30,390,400 |
| 2023-11-07 | 236.00 | 238.00 | 230.00 | 238.00 | 230.38 | 23,255,400 |
| 2023-11-06 | 228.00 | 236.00 | 224.00 | 236.00 | 228.45 | 39,178,000 |
| 2023-11-03 | 220.00 | 228.00 | 218.00 | 228.00 | 220.70 | 71,955,900 |
| 2023-11-02 | 222.00 | 224.00 | 216.00 | 222.00 | 214.90 | 118,002,600 |
| 2023-11-01 | 220.00 | 222.00 | 212.00 | 222.00 | 214.90 | 53,038,600 |
| 2023-10-31 | 228.00 | 230.00 | 220.00 | 222.00 | 214.90 | 52,166,800 |
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.