Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 406.00 | 414.00 | 398.00 | 406.00 | 387.49 | 23,055,600 |
| 2022-11-01 | 406.00 | 410.00 | 402.00 | 406.00 | 387.49 | 28,452,700 |
| 2022-10-31 | 406.00 | 410.00 | 396.00 | 406.00 | 387.49 | 21,736,700 |
| 2022-10-28 | 412.00 | 416.00 | 400.00 | 406.00 | 387.49 | 22,388,800 |
| 2022-10-27 | 390.00 | 418.00 | 376.00 | 410.00 | 391.31 | 31,543,100 |
| 2022-10-26 | 358.00 | 392.00 | 350.00 | 386.00 | 368.40 | 11,458,500 |
| 2022-10-25 | 362.00 | 366.00 | 360.00 | 360.00 | 343.59 | 1,921,800 |
| 2022-10-24 | 370.00 | 382.00 | 362.00 | 362.00 | 345.50 | 3,812,700 |
| 2022-10-21 | 374.00 | 386.00 | 370.00 | 370.00 | 353.13 | 6,869,000 |
| 2022-10-20 | 376.00 | 382.00 | 370.00 | 374.00 | 356.95 | 1,429,800 |
| 2022-10-19 | 370.00 | 384.00 | 368.00 | 376.00 | 358.86 | 5,718,100 |
| 2022-10-18 | 376.00 | 390.00 | 368.00 | 370.00 | 353.13 | 2,773,600 |
| 2022-10-17 | 382.00 | 386.00 | 364.00 | 374.00 | 356.95 | 4,527,600 |
| 2022-10-14 | 380.00 | 396.00 | 374.00 | 384.00 | 366.50 | 5,062,700 |
| 2022-10-13 | 402.00 | 416.00 | 380.00 | 380.00 | 362.68 | 33,631,300 |
| 2022-10-12 | 346.00 | 404.00 | 340.00 | 392.00 | 374.13 | 48,786,200 |
| 2022-10-11 | 352.00 | 360.00 | 348.00 | 350.00 | 334.05 | 6,577,300 |
| 2022-10-10 | 368.00 | 368.00 | 350.00 | 354.00 | 337.86 | 3,543,400 |
| 2022-10-07 | 372.00 | 376.00 | 360.00 | 366.00 | 349.32 | 6,920,600 |
| 2022-10-06 | 358.00 | 392.00 | 358.00 | 366.00 | 349.32 | 27,419,900 |
| 2022-10-05 | 352.00 | 362.00 | 348.00 | 358.00 | 341.68 | 5,682,600 |
| 2022-10-04 | 350.00 | 356.00 | 346.00 | 350.00 | 334.05 | 5,945,700 |
| 2022-10-03 | 366.00 | 368.00 | 350.00 | 350.00 | 334.05 | 4,281,800 |
| 2022-09-30 | 350.00 | 362.00 | 326.00 | 362.00 | 345.50 | 8,700,500 |
| 2022-09-29 | 366.00 | 368.00 | 346.00 | 350.00 | 334.05 | 7,006,700 |
| 2022-09-28 | 368.00 | 380.00 | 362.00 | 362.00 | 345.50 | 9,824,500 |
| 2022-09-27 | 358.00 | 374.00 | 350.00 | 362.00 | 345.50 | 13,149,900 |
| 2022-09-26 | 338.00 | 360.00 | 332.00 | 354.00 | 337.86 | 15,946,300 |
| 2022-09-23 | 324.00 | 350.00 | 324.00 | 340.00 | 324.50 | 13,765,900 |
| 2022-09-22 | 338.00 | 338.00 | 324.00 | 324.00 | 309.23 | 5,698,700 |
| 2022-09-21 | 324.00 | 338.00 | 320.00 | 330.00 | 314.96 | 8,163,000 |
| 2022-09-20 | 326.00 | 342.00 | 320.00 | 324.00 | 309.23 | 14,337,800 |
| 2022-09-19 | 342.00 | 342.00 | 322.00 | 326.00 | 311.14 | 14,048,300 |
| 2022-09-16 | 348.00 | 348.00 | 332.00 | 336.00 | 320.68 | 9,250,500 |
| 2022-09-15 | 342.00 | 364.00 | 342.00 | 346.00 | 330.23 | 25,006,400 |
| 2022-09-14 | 322.00 | 368.00 | 318.00 | 340.00 | 324.50 | 36,900,100 |
| 2022-09-13 | 330.00 | 334.00 | 312.00 | 322.00 | 307.32 | 14,138,700 |
| 2022-09-12 | 336.00 | 346.00 | 320.00 | 324.00 | 309.23 | 17,882,400 |
| 2022-09-09 | 310.00 | 390.00 | 300.00 | 336.00 | 320.68 | 127,936,100 |
| 2022-09-08 | 328.00 | 328.00 | 322.00 | 322.00 | 307.32 | 4,942,900 |
| 2022-09-07 | 350.00 | 350.00 | 346.00 | 346.00 | 330.23 | 3,757,200 |
| 2022-09-06 | 390.00 | 400.00 | 370.00 | 370.00 | 353.13 | 7,479,200 |
| 2022-09-05 | 422.00 | 428.00 | 396.00 | 396.00 | 377.95 | 48,976,900 |
| 2022-09-02 | 428.00 | 434.00 | 418.00 | 424.00 | 404.67 | 26,706,300 |
| 2022-09-01 | 434.00 | 440.00 | 426.00 | 428.00 | 408.49 | 23,377,900 |
| 2022-08-31 | 430.00 | 440.00 | 420.00 | 432.00 | 412.31 | 22,576,700 |
| 2022-08-30 | 424.00 | 454.00 | 412.00 | 432.00 | 412.31 | 38,547,800 |
| 2022-08-29 | 438.00 | 442.00 | 412.00 | 420.00 | 400.85 | 32,143,700 |
| 2022-08-26 | 450.00 | 456.00 | 440.00 | 442.00 | 421.85 | 24,725,200 |
| 2022-08-25 | 462.00 | 466.00 | 448.00 | 450.00 | 429.49 | 25,335,800 |
| 2022-08-24 | 450.00 | 464.00 | 446.00 | 460.00 | 439.03 | 29,345,600 |
| 2022-08-23 | 448.00 | 472.00 | 436.00 | 448.00 | 427.58 | 62,912,100 |
| 2022-08-22 | 450.00 | 470.00 | 432.00 | 446.00 | 425.67 | 77,274,400 |
| 2022-08-19 | 474.00 | 482.00 | 442.00 | 460.00 | 439.03 | 100,072,000 |
| 2022-08-18 | 480.00 | 496.00 | 460.00 | 474.00 | 452.39 | 85,526,000 |
| 2022-08-16 | 448.00 | 505.00 | 426.00 | 478.00 | 456.21 | 240,582,300 |
| 2022-08-15 | 398.00 | 434.00 | 372.00 | 430.00 | 410.40 | 112,278,000 |
| 2022-08-12 | 402.00 | 422.00 | 384.00 | 398.00 | 379.86 | 42,911,100 |
| 2022-08-11 | 386.00 | 404.00 | 366.00 | 402.00 | 383.67 | 50,363,900 |
| 2022-08-10 | 404.00 | 420.00 | 372.00 | 382.00 | 364.59 | 48,475,600 |
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.