Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 220.00 | 222.00 | 216.00 | 222.00 | 214.90 | 105,811,600 |
| 2023-08-02 | 220.00 | 222.00 | 212.00 | 220.00 | 212.96 | 91,110,700 |
| 2023-08-01 | 222.00 | 222.00 | 212.00 | 220.00 | 212.96 | 117,336,300 |
| 2023-07-31 | 218.00 | 222.00 | 216.00 | 220.00 | 212.96 | 93,112,300 |
| 2023-07-28 | 216.00 | 222.00 | 212.00 | 218.00 | 211.02 | 95,165,300 |
| 2023-07-27 | 214.00 | 216.00 | 208.00 | 216.00 | 209.09 | 121,605,200 |
| 2023-07-26 | 212.00 | 216.00 | 208.00 | 214.00 | 207.15 | 95,139,000 |
| 2023-07-25 | 210.00 | 216.00 | 206.00 | 212.00 | 205.22 | 99,458,800 |
| 2023-07-24 | 208.00 | 212.00 | 206.00 | 210.00 | 203.28 | 107,238,500 |
| 2023-07-21 | 206.00 | 208.00 | 202.00 | 208.00 | 201.34 | 60,961,600 |
| 2023-07-20 | 206.00 | 208.00 | 202.00 | 206.00 | 199.41 | 99,869,800 |
| 2023-07-18 | 208.00 | 212.00 | 202.00 | 206.00 | 199.41 | 80,348,200 |
| 2023-07-17 | 212.00 | 212.00 | 204.00 | 210.00 | 203.28 | 73,128,400 |
| 2023-07-14 | 212.00 | 216.00 | 208.00 | 212.00 | 205.22 | 70,583,200 |
| 2023-07-13 | 212.00 | 214.00 | 206.00 | 212.00 | 205.22 | 75,769,100 |
| 2023-07-12 | 212.00 | 214.00 | 204.00 | 212.00 | 205.22 | 70,901,100 |
| 2023-07-11 | 190.00 | 214.00 | 190.00 | 212.00 | 205.22 | 73,681,200 |
| 2023-07-10 | 218.00 | 220.00 | 210.00 | 212.00 | 205.22 | 63,747,500 |
| 2023-07-07 | 214.00 | 224.00 | 214.00 | 218.00 | 211.02 | 88,956,400 |
| 2023-07-06 | 220.00 | 228.00 | 216.00 | 216.00 | 209.09 | 90,086,200 |
| 2023-07-05 | 230.00 | 230.00 | 220.00 | 224.00 | 216.83 | 65,523,700 |
| 2023-07-04 | 196.00 | 236.00 | 196.00 | 230.00 | 222.64 | 62,052,600 |
| 2023-07-03 | 234.00 | 242.00 | 228.00 | 228.00 | 220.70 | 88,030,200 |
| 2023-06-27 | 248.00 | 252.00 | 234.00 | 234.00 | 226.51 | 100,137,900 |
| 2023-06-26 | 268.00 | 270.00 | 248.00 | 248.00 | 240.06 | 85,638,000 |
| 2023-06-23 | 292.00 | 298.00 | 256.00 | 268.00 | 259.42 | 70,723,700 |
| 2023-06-22 | 292.00 | 294.00 | 286.00 | 292.00 | 282.66 | 48,461,400 |
| 2023-06-21 | 290.00 | 294.00 | 284.00 | 292.00 | 282.66 | 58,874,500 |
| 2023-06-20 | 294.00 | 296.00 | 284.00 | 290.00 | 280.72 | 56,955,100 |
| 2023-06-19 | 298.00 | 298.00 | 290.00 | 294.00 | 284.59 | 38,397,500 |
| 2023-06-16 | 290.00 | 294.00 | 278.00 | 294.00 | 284.59 | 50,887,100 |
| 2023-06-15 | 280.00 | 290.00 | 278.00 | 290.00 | 276.78 | 38,848,300 |
| 2023-06-14 | 286.00 | 288.00 | 260.00 | 280.00 | 267.24 | 53,307,500 |
| 2023-06-13 | 306.00 | 310.00 | 262.00 | 284.00 | 271.05 | 71,150,800 |
| 2023-06-12 | 296.00 | 308.00 | 288.00 | 306.00 | 292.05 | 56,276,400 |
| 2023-06-09 | 282.00 | 290.00 | 272.00 | 290.00 | 276.78 | 25,239,000 |
| 2023-06-08 | 272.00 | 284.00 | 252.00 | 278.00 | 265.33 | 57,839,700 |
| 2023-06-07 | 226.00 | 282.00 | 220.00 | 270.00 | 257.69 | 56,219,300 |
| 2023-06-06 | 224.00 | 226.00 | 222.00 | 226.00 | 215.70 | 209,900 |
| 2023-06-05 | 220.00 | 226.00 | 220.00 | 222.00 | 211.88 | 2,325,900 |
| 2023-05-31 | 224.00 | 224.00 | 220.00 | 220.00 | 209.97 | 796,100 |
| 2023-05-30 | 222.00 | 228.00 | 222.00 | 224.00 | 213.79 | 368,000 |
| 2023-05-29 | 224.00 | 228.00 | 222.00 | 222.00 | 211.88 | 517,200 |
| 2023-05-26 | 224.00 | 226.00 | 222.00 | 224.00 | 213.79 | 165,300 |
| 2023-05-25 | 226.00 | 228.00 | 224.00 | 224.00 | 213.79 | 806,600 |
| 2023-05-24 | 224.00 | 226.00 | 222.00 | 226.00 | 215.70 | 381,900 |
| 2023-05-23 | 228.00 | 228.00 | 222.00 | 224.00 | 213.79 | 1,259,200 |
| 2023-05-22 | 226.00 | 228.00 | 222.00 | 228.00 | 217.61 | 379,300 |
| 2023-05-19 | 234.00 | 236.00 | 226.00 | 226.00 | 215.70 | 1,126,100 |
| 2023-05-17 | 230.00 | 236.00 | 230.00 | 234.00 | 223.33 | 40,764,200 |
| 2023-05-16 | 232.00 | 234.00 | 224.00 | 228.00 | 217.61 | 46,059,500 |
| 2023-05-15 | 236.00 | 238.00 | 230.00 | 230.00 | 219.52 | 44,725,700 |
| 2023-05-12 | 232.00 | 236.00 | 228.00 | 236.00 | 225.24 | 46,309,000 |
| 2023-05-11 | 250.00 | 256.00 | 232.00 | 232.00 | 221.42 | 36,333,300 |
| 2023-05-10 | 240.00 | 250.00 | 234.00 | 248.00 | 236.69 | 45,721,500 |
| 2023-05-09 | 226.00 | 238.00 | 222.00 | 236.00 | 225.24 | 47,686,600 |
| 2023-05-08 | 228.00 | 230.00 | 222.00 | 224.00 | 213.79 | 50,933,900 |
| 2023-05-05 | 226.00 | 228.00 | 218.00 | 222.00 | 211.88 | 43,457,100 |
| 2023-05-04 | 222.00 | 232.00 | 222.00 | 226.00 | 215.70 | 50,744,200 |
| 2023-05-03 | 230.00 | 236.00 | 222.00 | 222.00 | 211.88 | 43,028,200 |
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.