Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 306.00 | 306.00 | 306.00 | 306.00 | 304.18 | 0 |
| 2026-04-30 | 302.00 | 310.00 | 296.00 | 306.00 | 304.18 | 23,099,500 |
| 2026-04-29 | 306.00 | 308.00 | 296.00 | 300.00 | 298.21 | 25,655,500 |
| 2026-04-28 | 302.00 | 306.00 | 300.00 | 306.00 | 304.18 | 16,420,000 |
| 2026-04-27 | 302.00 | 306.00 | 298.00 | 302.00 | 300.20 | 13,772,200 |
| 2026-04-24 | 316.00 | 316.00 | 294.00 | 302.00 | 300.20 | 15,261,500 |
| 2026-04-23 | 320.00 | 322.00 | 316.00 | 316.00 | 314.12 | 12,886,200 |
| 2026-04-22 | 322.00 | 322.00 | 316.00 | 320.00 | 318.10 | 17,388,100 |
| 2026-04-21 | 314.00 | 322.00 | 310.00 | 322.00 | 320.08 | 19,946,400 |
| 2026-04-20 | 326.00 | 326.00 | 316.00 | 316.00 | 314.12 | 12,111,300 |
| 2026-04-17 | 320.00 | 328.00 | 312.00 | 326.00 | 324.06 | 17,917,300 |
| 2026-04-16 | 318.00 | 320.00 | 310.00 | 320.00 | 318.10 | 15,537,700 |
| 2026-04-15 | 314.00 | 318.00 | 306.00 | 318.00 | 316.11 | 19,321,900 |
| 2026-04-14 | 308.00 | 314.00 | 304.00 | 314.00 | 312.13 | 12,865,200 |
| 2026-04-13 | 298.00 | 310.00 | 298.00 | 308.00 | 306.17 | 16,413,400 |
| 2026-04-10 | 306.00 | 312.00 | 304.00 | 308.00 | 306.17 | 13,817,800 |
| 2026-04-09 | 300.00 | 306.00 | 292.00 | 306.00 | 304.18 | 16,281,100 |
| 2026-04-08 | 296.00 | 300.00 | 290.00 | 296.00 | 294.24 | 9,896,200 |
| 2026-04-07 | 306.00 | 306.00 | 292.00 | 296.00 | 294.24 | 7,062,300 |
| 2026-04-06 | 302.00 | 306.00 | 290.00 | 306.00 | 304.18 | 15,239,000 |
| 2026-04-02 | 314.00 | 314.00 | 304.00 | 304.00 | 302.19 | 19,117,600 |
| 2026-04-01 | 314.00 | 320.00 | 312.00 | 314.00 | 312.13 | 10,330,000 |
| 2026-03-31 | 324.00 | 326.00 | 312.00 | 312.00 | 310.14 | 21,617,900 |
| 2026-03-30 | 320.00 | 328.00 | 314.00 | 324.00 | 322.07 | 17,186,700 |
| 2026-03-27 | 324.00 | 330.00 | 320.00 | 326.00 | 324.06 | 16,005,800 |
| 2026-03-26 | 328.00 | 330.00 | 320.00 | 326.00 | 324.06 | 18,959,400 |
| 2026-03-25 | 310.00 | 328.00 | 304.00 | 328.00 | 326.05 | 38,856,700 |
| 2026-03-17 | 300.00 | 312.00 | 300.00 | 310.00 | 308.15 | 26,890,400 |
| 2026-03-16 | 298.00 | 304.00 | 284.00 | 302.00 | 300.20 | 18,760,100 |
| 2026-03-13 | 302.00 | 302.00 | 292.00 | 300.00 | 298.21 | 11,071,700 |
| 2026-03-12 | 306.00 | 306.00 | 298.00 | 300.00 | 298.21 | 16,204,600 |
| 2026-03-11 | 300.00 | 314.00 | 298.00 | 306.00 | 304.18 | 35,299,800 |
| 2026-03-10 | 292.00 | 302.00 | 290.00 | 300.00 | 298.21 | 19,594,900 |
| 2026-03-09 | 274.00 | 298.00 | 268.00 | 290.00 | 288.27 | 10,875,100 |
| 2026-03-06 | 316.00 | 316.00 | 306.00 | 312.00 | 310.14 | 1,269,800 |
| 2026-03-05 | 306.00 | 322.00 | 306.00 | 316.00 | 314.12 | 25,487,300 |
| 2026-03-04 | 318.00 | 320.00 | 294.00 | 306.00 | 304.18 | 10,788,000 |
| 2026-03-03 | 304.00 | 326.00 | 296.00 | 318.00 | 316.11 | 25,278,300 |
| 2026-03-02 | 322.00 | 328.00 | 304.00 | 304.00 | 302.19 | 7,694,800 |
| 2026-02-27 | 336.00 | 340.00 | 328.00 | 336.00 | 334.00 | 24,563,100 |
| 2026-02-26 | 344.00 | 354.00 | 334.00 | 340.00 | 337.98 | 34,108,500 |
| 2026-02-25 | 332.00 | 344.00 | 324.00 | 344.00 | 341.95 | 36,340,500 |
| 2026-02-24 | 354.00 | 354.00 | 330.00 | 332.00 | 330.02 | 8,827,800 |
| 2026-02-23 | 326.00 | 362.00 | 326.00 | 352.00 | 349.90 | 39,753,200 |
| 2026-02-20 | 330.00 | 330.00 | 322.00 | 328.00 | 326.05 | 25,324,900 |
| 2026-02-19 | 330.00 | 336.00 | 322.00 | 330.00 | 328.04 | 29,024,800 |
| 2026-02-18 | 328.00 | 332.00 | 318.00 | 330.00 | 328.04 | 37,628,100 |
| 2026-02-13 | 336.00 | 336.00 | 324.00 | 328.00 | 326.05 | 4,333,000 |
| 2026-02-12 | 344.00 | 346.00 | 332.00 | 338.00 | 335.99 | 28,810,900 |
| 2026-02-11 | 330.00 | 338.00 | 324.00 | 338.00 | 335.99 | 39,470,700 |
| 2026-02-10 | 330.00 | 338.00 | 324.00 | 330.00 | 328.04 | 34,224,600 |
| 2026-02-09 | 320.00 | 330.00 | 314.00 | 330.00 | 328.04 | 30,947,300 |
| 2026-02-06 | 308.00 | 326.00 | 308.00 | 320.00 | 318.10 | 3,089,900 |
| 2026-02-05 | 330.00 | 330.00 | 320.00 | 326.00 | 324.06 | 1,335,700 |
| 2026-02-04 | 332.00 | 332.00 | 320.00 | 330.00 | 328.04 | 3,128,100 |
| 2026-02-03 | 316.00 | 336.00 | 306.00 | 332.00 | 330.02 | 56,925,400 |
| 2026-02-02 | 342.00 | 342.00 | 304.00 | 320.00 | 318.10 | 10,207,100 |
| 2026-01-30 | 330.00 | 344.00 | 320.00 | 342.00 | 339.96 | 19,308,800 |
| 2026-01-29 | 336.00 | 336.00 | 288.00 | 336.00 | 334.00 | 14,039,500 |
| 2026-01-28 | 338.00 | 338.00 | 292.00 | 338.00 | 335.99 | 9,442,200 |
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.