Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 228.00 | 234.00 | 222.00 | 230.00 | 222.64 | 68,508,000 |
| 2023-10-27 | 236.00 | 236.00 | 224.00 | 230.00 | 222.64 | 62,775,900 |
| 2023-10-26 | 246.00 | 246.00 | 236.00 | 236.00 | 228.45 | 46,336,300 |
| 2023-10-25 | 250.00 | 252.00 | 246.00 | 248.00 | 240.06 | 60,474,100 |
| 2023-10-24 | 250.00 | 252.00 | 244.00 | 252.00 | 243.94 | 72,513,000 |
| 2023-10-23 | 248.00 | 256.00 | 236.00 | 252.00 | 243.94 | 49,074,800 |
| 2023-10-20 | 260.00 | 260.00 | 234.00 | 250.00 | 242.00 | 196,632,500 |
| 2023-10-19 | 200.00 | 258.00 | 200.00 | 248.00 | 240.06 | 39,518,000 |
| 2023-10-18 | 334.00 | 334.00 | 260.00 | 264.00 | 255.55 | 62,166,800 |
| 2023-10-17 | 394.00 | 398.00 | 328.00 | 334.00 | 323.31 | 93,204,800 |
| 2023-10-16 | 396.00 | 396.00 | 386.00 | 396.00 | 383.33 | 65,680,700 |
| 2023-10-13 | 402.00 | 402.00 | 380.00 | 396.00 | 383.33 | 77,012,000 |
| 2023-10-12 | 378.00 | 402.00 | 372.00 | 400.00 | 387.20 | 114,376,900 |
| 2023-10-11 | 378.00 | 380.00 | 368.00 | 378.00 | 365.90 | 142,324,300 |
| 2023-10-10 | 372.00 | 374.00 | 336.00 | 374.00 | 362.03 | 116,778,200 |
| 2023-10-09 | 384.00 | 384.00 | 372.00 | 374.00 | 362.03 | 63,726,500 |
| 2023-10-06 | 384.00 | 390.00 | 372.00 | 384.00 | 371.71 | 115,498,100 |
| 2023-10-05 | 364.00 | 386.00 | 360.00 | 382.00 | 369.78 | 187,741,700 |
| 2023-10-04 | 362.00 | 366.00 | 354.00 | 364.00 | 352.35 | 66,441,100 |
| 2023-10-03 | 360.00 | 362.00 | 350.00 | 362.00 | 350.42 | 121,637,400 |
| 2023-10-02 | 352.00 | 362.00 | 340.00 | 360.00 | 348.48 | 329,180,300 |
| 2023-09-29 | 350.00 | 354.00 | 340.00 | 354.00 | 342.67 | 60,152,300 |
| 2023-09-27 | 364.00 | 364.00 | 320.00 | 354.00 | 342.67 | 82,204,300 |
| 2023-09-26 | 362.00 | 366.00 | 358.00 | 364.00 | 352.35 | 90,286,300 |
| 2023-09-25 | 360.00 | 362.00 | 350.00 | 362.00 | 350.42 | 95,719,300 |
| 2023-09-22 | 372.00 | 372.00 | 344.00 | 360.00 | 348.48 | 111,788,600 |
| 2023-09-21 | 324.00 | 372.00 | 316.00 | 372.00 | 360.10 | 130,097,300 |
| 2023-09-20 | 312.00 | 324.00 | 300.00 | 324.00 | 313.63 | 110,168,000 |
| 2023-09-19 | 320.00 | 320.00 | 292.00 | 312.00 | 302.02 | 98,137,000 |
| 2023-09-18 | 308.00 | 320.00 | 304.00 | 320.00 | 309.76 | 93,680,000 |
| 2023-09-15 | 278.00 | 312.00 | 278.00 | 312.00 | 302.02 | 135,289,100 |
| 2023-09-14 | 278.00 | 284.00 | 272.00 | 284.00 | 274.91 | 152,433,700 |
| 2023-09-13 | 276.00 | 278.00 | 268.00 | 278.00 | 269.10 | 103,445,400 |
| 2023-09-12 | 270.00 | 276.00 | 268.00 | 276.00 | 267.17 | 102,378,000 |
| 2023-09-11 | 270.00 | 274.00 | 264.00 | 274.00 | 265.23 | 115,364,000 |
| 2023-09-08 | 260.00 | 270.00 | 250.00 | 270.00 | 261.36 | 135,844,100 |
| 2023-09-07 | 258.00 | 260.00 | 242.00 | 260.00 | 251.68 | 116,329,700 |
| 2023-09-06 | 240.00 | 260.00 | 236.00 | 256.00 | 247.81 | 140,827,300 |
| 2023-09-05 | 232.00 | 240.00 | 228.00 | 240.00 | 232.32 | 102,917,500 |
| 2023-09-04 | 230.00 | 234.00 | 226.00 | 234.00 | 226.51 | 102,051,400 |
| 2023-09-01 | 228.00 | 232.00 | 224.00 | 232.00 | 224.58 | 101,106,800 |
| 2023-08-31 | 226.00 | 228.00 | 222.00 | 228.00 | 220.70 | 97,807,900 |
| 2023-08-30 | 220.00 | 226.00 | 214.00 | 226.00 | 218.77 | 115,078,300 |
| 2023-08-29 | 236.00 | 236.00 | 218.00 | 218.00 | 211.02 | 89,908,500 |
| 2023-08-28 | 240.00 | 240.00 | 228.00 | 236.00 | 228.45 | 94,141,800 |
| 2023-08-25 | 240.00 | 242.00 | 236.00 | 240.00 | 232.32 | 102,840,900 |
| 2023-08-24 | 240.00 | 242.00 | 238.00 | 242.00 | 234.26 | 95,846,400 |
| 2023-08-23 | 242.00 | 246.00 | 238.00 | 242.00 | 234.26 | 136,021,900 |
| 2023-08-22 | 240.00 | 242.00 | 234.00 | 242.00 | 234.26 | 103,109,900 |
| 2023-08-21 | 232.00 | 240.00 | 226.00 | 240.00 | 232.32 | 120,318,700 |
| 2023-08-18 | 236.00 | 238.00 | 230.00 | 234.00 | 226.51 | 113,484,300 |
| 2023-08-16 | 226.00 | 238.00 | 222.00 | 236.00 | 228.45 | 129,829,600 |
| 2023-08-15 | 222.00 | 228.00 | 216.00 | 228.00 | 220.70 | 133,421,500 |
| 2023-08-14 | 218.00 | 222.00 | 206.00 | 222.00 | 214.90 | 114,870,700 |
| 2023-08-11 | 228.00 | 230.00 | 218.00 | 218.00 | 211.02 | 110,727,400 |
| 2023-08-10 | 230.00 | 232.00 | 226.00 | 228.00 | 220.70 | 146,592,200 |
| 2023-08-09 | 228.00 | 230.00 | 224.00 | 230.00 | 222.64 | 126,561,200 |
| 2023-08-08 | 226.00 | 228.00 | 220.00 | 228.00 | 220.70 | 104,198,800 |
| 2023-08-07 | 222.00 | 226.00 | 216.00 | 226.00 | 218.77 | 87,445,900 |
| 2023-08-04 | 220.00 | 222.00 | 216.00 | 222.00 | 214.90 | 101,356,800 |
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.