Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 230.00 | 236.00 | 222.00 | 222.00 | 211.88 | 43,028,200 |
| 2023-05-02 | 230.00 | 236.00 | 226.00 | 230.00 | 219.52 | 53,653,200 |
| 2023-04-28 | 238.00 | 240.00 | 226.00 | 228.00 | 217.61 | 43,846,800 |
| 2023-04-27 | 224.00 | 242.00 | 222.00 | 238.00 | 227.15 | 53,745,200 |
| 2023-04-26 | 222.00 | 226.00 | 218.00 | 222.00 | 211.88 | 66,881,800 |
| 2023-04-18 | 232.00 | 232.00 | 218.00 | 220.00 | 209.97 | 71,045,000 |
| 2023-04-17 | 240.00 | 244.00 | 230.00 | 230.00 | 219.52 | 58,447,200 |
| 2023-04-14 | 244.00 | 248.00 | 234.00 | 240.00 | 229.06 | 69,622,100 |
| 2023-04-13 | 238.00 | 254.00 | 234.00 | 244.00 | 232.88 | 111,743,800 |
| 2023-04-12 | 248.00 | 248.00 | 234.00 | 238.00 | 227.15 | 45,694,100 |
| 2023-04-11 | 248.00 | 260.00 | 240.00 | 248.00 | 236.69 | 50,659,800 |
| 2023-04-10 | 260.00 | 260.00 | 244.00 | 248.00 | 236.69 | 66,863,600 |
| 2023-04-06 | 274.00 | 274.00 | 256.00 | 256.00 | 244.33 | 50,029,000 |
| 2023-04-05 | 274.00 | 276.00 | 266.00 | 274.00 | 261.51 | 47,414,100 |
| 2023-04-04 | 280.00 | 280.00 | 266.00 | 274.00 | 261.51 | 83,627,700 |
| 2023-04-03 | 274.00 | 290.00 | 266.00 | 270.00 | 257.69 | 52,147,400 |
| 2023-03-31 | 258.00 | 274.00 | 246.00 | 274.00 | 261.51 | 73,794,800 |
| 2023-03-30 | 250.00 | 260.00 | 242.00 | 256.00 | 244.33 | 64,005,000 |
| 2023-03-29 | 232.00 | 250.00 | 226.00 | 248.00 | 236.69 | 49,847,500 |
| 2023-03-28 | 230.00 | 234.00 | 224.00 | 232.00 | 221.42 | 45,728,200 |
| 2023-03-27 | 234.00 | 234.00 | 224.00 | 232.00 | 221.42 | 47,468,400 |
| 2023-03-24 | 240.00 | 242.00 | 230.00 | 234.00 | 223.33 | 27,932,500 |
| 2023-03-21 | 248.00 | 250.00 | 240.00 | 240.00 | 229.06 | 48,242,500 |
| 2023-03-20 | 250.00 | 254.00 | 244.00 | 248.00 | 236.69 | 33,509,100 |
| 2023-03-17 | 250.00 | 252.00 | 244.00 | 250.00 | 238.60 | 104,324,200 |
| 2023-03-16 | 244.00 | 252.00 | 236.00 | 250.00 | 238.60 | 50,425,600 |
| 2023-03-15 | 252.00 | 252.00 | 242.00 | 244.00 | 232.88 | 36,274,400 |
| 2023-03-14 | 252.00 | 256.00 | 236.00 | 252.00 | 240.51 | 58,852,100 |
| 2023-03-13 | 260.00 | 264.00 | 248.00 | 252.00 | 240.51 | 50,556,400 |
| 2023-03-10 | 264.00 | 266.00 | 248.00 | 258.00 | 246.24 | 51,911,900 |
| 2023-03-09 | 240.00 | 264.00 | 232.00 | 264.00 | 251.97 | 75,821,400 |
| 2023-03-08 | 246.00 | 248.00 | 236.00 | 238.00 | 227.15 | 39,664,100 |
| 2023-03-07 | 250.00 | 250.00 | 244.00 | 244.00 | 232.88 | 50,077,800 |
| 2023-03-06 | 240.00 | 248.00 | 236.00 | 248.00 | 236.69 | 36,697,600 |
| 2023-03-03 | 246.00 | 248.00 | 238.00 | 240.00 | 229.06 | 41,756,900 |
| 2023-03-02 | 250.00 | 250.00 | 242.00 | 246.00 | 234.79 | 40,543,800 |
| 2023-03-01 | 250.00 | 250.00 | 242.00 | 248.00 | 236.69 | 52,168,900 |
| 2023-02-28 | 250.00 | 250.00 | 236.00 | 248.00 | 236.69 | 45,973,200 |
| 2023-02-27 | 250.00 | 252.00 | 246.00 | 248.00 | 236.69 | 40,275,400 |
| 2023-02-24 | 248.00 | 252.00 | 246.00 | 250.00 | 238.60 | 38,794,500 |
| 2023-02-23 | 250.00 | 254.00 | 244.00 | 248.00 | 236.69 | 49,667,700 |
| 2023-02-22 | 250.00 | 252.00 | 244.00 | 250.00 | 238.60 | 69,382,400 |
| 2023-02-21 | 250.00 | 252.00 | 244.00 | 250.00 | 238.60 | 40,460,800 |
| 2023-02-20 | 250.00 | 252.00 | 246.00 | 250.00 | 238.60 | 36,328,800 |
| 2023-02-17 | 242.00 | 252.00 | 238.00 | 250.00 | 238.60 | 43,311,200 |
| 2023-02-16 | 258.00 | 258.00 | 242.00 | 242.00 | 230.97 | 43,379,800 |
| 2023-02-15 | 258.00 | 260.00 | 250.00 | 256.00 | 244.33 | 40,183,100 |
| 2023-02-14 | 258.00 | 260.00 | 244.00 | 256.00 | 244.33 | 42,363,300 |
| 2023-02-13 | 254.00 | 256.00 | 244.00 | 256.00 | 244.33 | 42,414,900 |
| 2023-02-10 | 254.00 | 256.00 | 242.00 | 252.00 | 240.51 | 40,581,400 |
| 2023-02-09 | 260.00 | 260.00 | 240.00 | 252.00 | 240.51 | 40,646,700 |
| 2023-02-08 | 264.00 | 268.00 | 250.00 | 258.00 | 246.24 | 40,385,300 |
| 2023-02-07 | 254.00 | 270.00 | 252.00 | 262.00 | 250.06 | 166,953,300 |
| 2023-02-06 | 260.00 | 260.00 | 244.00 | 254.00 | 242.42 | 36,545,000 |
| 2023-02-03 | 272.00 | 274.00 | 250.00 | 258.00 | 246.24 | 37,804,000 |
| 2023-02-02 | 290.00 | 290.00 | 268.00 | 268.00 | 255.78 | 41,860,300 |
| 2023-02-01 | 276.00 | 288.00 | 274.00 | 288.00 | 274.87 | 182,410,500 |
| 2023-01-31 | 278.00 | 278.00 | 264.00 | 274.00 | 261.51 | 37,241,800 |
| 2023-01-30 | 290.00 | 290.00 | 274.00 | 276.00 | 263.42 | 63,865,900 |
| 2023-01-27 | 288.00 | 292.00 | 278.00 | 288.00 | 274.87 | 85,806,700 |
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.