Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 292.00 | 292.00 | 276.00 | 288.00 | 274.87 | 42,870,200 |
| 2023-01-25 | 298.00 | 300.00 | 280.00 | 290.00 | 276.78 | 41,775,800 |
| 2023-01-24 | 294.00 | 300.00 | 290.00 | 294.00 | 280.60 | 152,304,800 |
| 2023-01-20 | 308.00 | 310.00 | 294.00 | 298.00 | 284.42 | 106,992,300 |
| 2023-01-19 | 304.00 | 310.00 | 292.00 | 308.00 | 293.96 | 40,174,600 |
| 2023-01-18 | 308.00 | 310.00 | 302.00 | 306.00 | 292.05 | 86,324,100 |
| 2023-01-17 | 310.00 | 314.00 | 302.00 | 306.00 | 292.05 | 58,094,300 |
| 2023-01-16 | 310.00 | 312.00 | 304.00 | 310.00 | 295.87 | 30,157,600 |
| 2023-01-13 | 312.00 | 314.00 | 304.00 | 310.00 | 295.87 | 31,712,000 |
| 2023-01-12 | 312.00 | 316.00 | 304.00 | 312.00 | 297.78 | 32,601,000 |
| 2023-01-11 | 316.00 | 318.00 | 302.00 | 312.00 | 297.78 | 32,035,200 |
| 2023-01-10 | 316.00 | 324.00 | 308.00 | 316.00 | 301.60 | 77,538,400 |
| 2023-01-09 | 320.00 | 320.00 | 302.00 | 318.00 | 303.50 | 32,314,000 |
| 2023-01-06 | 328.00 | 330.00 | 304.00 | 320.00 | 305.41 | 42,467,300 |
| 2023-01-05 | 336.00 | 338.00 | 312.00 | 326.00 | 311.14 | 50,764,900 |
| 2023-01-04 | 326.00 | 338.00 | 318.00 | 334.00 | 318.77 | 85,773,700 |
| 2023-01-03 | 304.00 | 320.00 | 300.00 | 320.00 | 305.41 | 75,035,700 |
| 2023-01-02 | 298.00 | 304.00 | 294.00 | 302.00 | 288.23 | 59,570,200 |
| 2022-12-30 | 284.00 | 302.00 | 284.00 | 298.00 | 284.42 | 36,934,900 |
| 2022-12-29 | 326.00 | 326.00 | 296.00 | 298.00 | 284.42 | 45,828,300 |
| 2022-12-28 | 298.00 | 322.00 | 296.00 | 318.00 | 303.50 | 80,031,000 |
| 2022-12-27 | 302.00 | 304.00 | 292.00 | 298.00 | 284.42 | 30,225,500 |
| 2022-12-26 | 302.00 | 304.00 | 294.00 | 302.00 | 288.23 | 33,151,000 |
| 2022-12-23 | 302.00 | 304.00 | 292.00 | 302.00 | 288.23 | 44,962,000 |
| 2022-12-22 | 304.00 | 306.00 | 292.00 | 300.00 | 286.32 | 35,677,900 |
| 2022-12-21 | 304.00 | 306.00 | 292.00 | 302.00 | 288.23 | 35,986,800 |
| 2022-12-20 | 314.00 | 316.00 | 294.00 | 304.00 | 290.14 | 26,715,400 |
| 2022-12-19 | 330.00 | 332.00 | 308.00 | 314.00 | 299.69 | 34,886,300 |
| 2022-12-16 | 348.00 | 348.00 | 324.00 | 330.00 | 314.96 | 26,628,800 |
| 2022-12-15 | 354.00 | 354.00 | 344.00 | 348.00 | 332.14 | 51,045,500 |
| 2022-12-14 | 344.00 | 346.00 | 338.00 | 346.00 | 330.23 | 81,514,900 |
| 2022-12-13 | 340.00 | 344.00 | 330.00 | 344.00 | 328.32 | 38,950,200 |
| 2022-12-12 | 354.00 | 358.00 | 328.00 | 338.00 | 322.59 | 31,967,000 |
| 2022-12-09 | 330.00 | 370.00 | 316.00 | 352.00 | 335.95 | 36,012,500 |
| 2022-12-08 | 354.00 | 356.00 | 330.00 | 330.00 | 314.96 | 31,854,000 |
| 2022-12-07 | 380.00 | 380.00 | 354.00 | 354.00 | 337.86 | 32,484,400 |
| 2022-12-06 | 388.00 | 390.00 | 372.00 | 380.00 | 362.68 | 20,893,500 |
| 2022-12-05 | 396.00 | 398.00 | 386.00 | 388.00 | 370.31 | 22,948,300 |
| 2022-12-02 | 396.00 | 398.00 | 392.00 | 396.00 | 377.95 | 25,603,300 |
| 2022-12-01 | 396.00 | 400.00 | 394.00 | 396.00 | 377.95 | 25,384,300 |
| 2022-11-30 | 402.00 | 402.00 | 390.00 | 394.00 | 376.04 | 20,973,900 |
| 2022-11-29 | 400.00 | 406.00 | 396.00 | 402.00 | 383.67 | 46,411,800 |
| 2022-11-28 | 406.00 | 406.00 | 396.00 | 398.00 | 379.86 | 25,671,600 |
| 2022-11-25 | 408.00 | 410.00 | 394.00 | 406.00 | 387.49 | 26,485,200 |
| 2022-11-24 | 410.00 | 414.00 | 404.00 | 408.00 | 389.40 | 27,732,700 |
| 2022-11-23 | 418.00 | 418.00 | 406.00 | 410.00 | 391.31 | 46,128,200 |
| 2022-11-22 | 420.00 | 420.00 | 408.00 | 416.00 | 397.04 | 50,618,800 |
| 2022-11-21 | 410.00 | 416.00 | 406.00 | 414.00 | 395.13 | 42,870,800 |
| 2022-11-18 | 392.00 | 410.00 | 392.00 | 406.00 | 387.49 | 36,288,100 |
| 2022-11-17 | 394.00 | 400.00 | 392.00 | 394.00 | 376.04 | 22,827,900 |
| 2022-11-16 | 400.00 | 400.00 | 376.00 | 396.00 | 377.95 | 28,223,800 |
| 2022-11-15 | 406.00 | 406.00 | 390.00 | 400.00 | 381.77 | 23,485,400 |
| 2022-11-14 | 408.00 | 410.00 | 402.00 | 402.00 | 383.67 | 28,441,300 |
| 2022-11-11 | 410.00 | 412.00 | 400.00 | 406.00 | 387.49 | 21,609,900 |
| 2022-11-10 | 414.00 | 418.00 | 406.00 | 410.00 | 391.31 | 21,995,500 |
| 2022-11-09 | 406.00 | 420.00 | 400.00 | 412.00 | 393.22 | 29,066,600 |
| 2022-11-08 | 406.00 | 410.00 | 398.00 | 406.00 | 387.49 | 25,450,800 |
| 2022-11-07 | 412.00 | 414.00 | 402.00 | 406.00 | 387.49 | 20,904,300 |
| 2022-11-04 | 418.00 | 422.00 | 406.00 | 412.00 | 393.22 | 21,649,100 |
| 2022-11-03 | 404.00 | 430.00 | 404.00 | 416.00 | 397.04 | 25,977,500 |
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.