Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 470.00 | 472.00 | 452.00 | 468.00 | 468.00 | 8,530,200 |
| 2026-07-23 | 428.00 | 480.00 | 424.00 | 470.00 | 470.00 | 43,863,400 |
| 2026-07-22 | 434.00 | 434.00 | 420.00 | 428.00 | 428.00 | 16,099,900 |
| 2026-07-21 | 432.00 | 438.00 | 426.00 | 434.00 | 434.00 | 5,791,900 |
| 2026-07-20 | 446.00 | 452.00 | 428.00 | 434.00 | 434.00 | 21,371,300 |
| 2026-07-17 | 448.00 | 456.00 | 434.00 | 446.00 | 446.00 | 13,708,400 |
| 2026-07-16 | 452.00 | 456.00 | 446.00 | 448.00 | 448.00 | 8,354,400 |
| 2026-07-15 | 452.00 | 452.00 | 434.00 | 452.00 | 452.00 | 8,373,500 |
| 2026-07-14 | 408.00 | 454.00 | 406.00 | 452.00 | 452.00 | 38,051,400 |
| 2026-07-13 | 410.00 | 414.00 | 390.00 | 408.00 | 408.00 | 7,225,100 |
| 2026-07-10 | 454.00 | 454.00 | 388.00 | 410.00 | 410.00 | 18,284,400 |
| 2026-07-09 | 450.00 | 462.00 | 440.00 | 454.00 | 454.00 | 48,592,900 |
| 2026-07-08 | 434.00 | 450.00 | 426.00 | 450.00 | 450.00 | 41,852,800 |
| 2026-07-07 | 450.00 | 452.00 | 402.00 | 434.00 | 434.00 | 29,376,800 |
| 2026-07-06 | 406.00 | 454.00 | 400.00 | 450.00 | 450.00 | 82,287,400 |
| 2026-07-03 | 386.00 | 406.00 | 374.00 | 404.00 | 404.00 | 22,376,400 |
| 2026-07-02 | 356.00 | 386.00 | 354.00 | 386.00 | 386.00 | 22,358,800 |
| 2026-07-01 | 350.00 | 362.00 | 350.00 | 358.00 | 358.00 | 12,909,000 |
| 2026-06-30 | 370.00 | 370.00 | 350.00 | 350.00 | 350.00 | 5,632,000 |
| 2026-06-29 | 370.00 | 372.00 | 362.00 | 370.00 | 370.00 | 12,589,000 |
| 2026-06-26 | 384.00 | 390.00 | 352.00 | 370.00 | 370.00 | 21,802,100 |
| 2026-06-25 | 374.00 | 384.00 | 368.00 | 384.00 | 384.00 | 20,863,500 |
| 2026-06-24 | 366.00 | 378.00 | 362.00 | 374.00 | 374.00 | 17,653,500 |
| 2026-06-23 | 354.00 | 368.00 | 324.00 | 366.00 | 366.00 | 31,123,600 |
| 2026-06-22 | 346.00 | 354.00 | 336.00 | 352.00 | 352.00 | 18,260,200 |
| 2026-06-19 | 336.00 | 348.00 | 324.00 | 346.00 | 346.00 | 26,355,500 |
| 2026-06-18 | 316.00 | 336.00 | 310.00 | 336.00 | 334.00 | 32,318,800 |
| 2026-06-17 | 340.00 | 342.00 | 316.00 | 316.00 | 314.12 | 11,155,700 |
| 2026-06-16 | 340.00 | 340.00 | 340.00 | 340.00 | 337.98 | 0 |
| 2026-06-15 | 332.00 | 346.00 | 330.00 | 340.00 | 337.98 | 25,365,000 |
| 2026-06-12 | 320.00 | 332.00 | 320.00 | 330.00 | 328.04 | 27,098,500 |
| 2026-06-11 | 320.00 | 326.00 | 314.00 | 320.00 | 318.10 | 18,296,400 |
| 2026-06-10 | 340.00 | 340.00 | 316.00 | 320.00 | 318.10 | 5,687,600 |
| 2026-06-09 | 292.00 | 340.00 | 292.00 | 340.00 | 337.98 | 38,847,700 |
| 2026-06-08 | 296.00 | 304.00 | 276.00 | 294.00 | 292.25 | 8,134,900 |
| 2026-06-05 | 340.00 | 340.00 | 296.00 | 302.00 | 300.20 | 6,176,900 |
| 2026-06-04 | 348.00 | 362.00 | 336.00 | 348.00 | 345.93 | 35,566,600 |
| 2026-06-03 | 382.00 | 382.00 | 346.00 | 350.00 | 347.92 | 25,243,400 |
| 2026-06-02 | 336.00 | 386.00 | 318.00 | 382.00 | 379.73 | 71,112,700 |
| 2026-06-01 | 336.00 | 336.00 | 336.00 | 336.00 | 334.00 | 0 |
| 2026-05-29 | 290.00 | 340.00 | 288.00 | 336.00 | 334.00 | 50,655,900 |
| 2026-05-28 | 290.00 | 290.00 | 290.00 | 290.00 | 288.27 | 0 |
| 2026-05-27 | 290.00 | 290.00 | 290.00 | 290.00 | 288.27 | 0 |
| 2026-05-26 | 288.00 | 294.00 | 282.00 | 290.00 | 288.27 | 23,770,100 |
| 2026-05-25 | 280.00 | 294.00 | 278.00 | 288.00 | 286.29 | 27,285,900 |
| 2026-05-22 | 278.00 | 284.00 | 270.00 | 280.00 | 278.33 | 27,991,000 |
| 2026-05-21 | 276.00 | 290.00 | 264.00 | 280.00 | 278.33 | 14,444,900 |
| 2026-05-20 | 298.00 | 300.00 | 280.00 | 280.00 | 278.33 | 19,390,200 |
| 2026-05-19 | 304.00 | 304.00 | 292.00 | 296.00 | 294.24 | 6,349,300 |
| 2026-05-18 | 304.00 | 310.00 | 292.00 | 304.00 | 302.19 | 9,764,100 |
| 2026-05-15 | 306.00 | 306.00 | 306.00 | 306.00 | 304.18 | 0 |
| 2026-05-14 | 306.00 | 306.00 | 306.00 | 306.00 | 304.18 | 0 |
| 2026-05-13 | 314.00 | 314.00 | 302.00 | 306.00 | 304.18 | 14,208,700 |
| 2026-05-12 | 320.00 | 326.00 | 310.00 | 316.00 | 314.12 | 33,542,700 |
| 2026-05-11 | 310.00 | 320.00 | 306.00 | 320.00 | 318.10 | 17,748,600 |
| 2026-05-08 | 310.00 | 312.00 | 306.00 | 312.00 | 310.14 | 16,202,300 |
| 2026-05-07 | 316.00 | 316.00 | 310.00 | 312.00 | 310.14 | 18,148,500 |
| 2026-05-06 | 308.00 | 318.00 | 306.00 | 316.00 | 314.12 | 17,537,000 |
| 2026-05-05 | 304.00 | 308.00 | 298.00 | 308.00 | 306.17 | 14,158,100 |
| 2026-05-04 | 306.00 | 308.00 | 302.00 | 304.00 | 302.19 | 12,917,900 |
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.