Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 350.00 | 350.00 | 336.00 | 342.00 | 339.96 | 20,410,700 |
| 2026-01-26 | 346.00 | 358.00 | 330.00 | 350.00 | 347.92 | 53,809,000 |
| 2026-01-23 | 346.00 | 346.00 | 326.00 | 346.00 | 343.94 | 4,862,900 |
| 2026-01-22 | 348.00 | 348.00 | 332.00 | 346.00 | 343.94 | 8,358,600 |
| 2026-01-21 | 360.00 | 360.00 | 340.00 | 346.00 | 343.94 | 6,108,900 |
| 2026-01-20 | 358.00 | 370.00 | 350.00 | 360.00 | 357.86 | 53,451,500 |
| 2026-01-19 | 368.00 | 370.00 | 352.00 | 358.00 | 355.87 | 19,923,100 |
| 2026-01-16 | 368.00 | 368.00 | 368.00 | 368.00 | 365.81 | 0 |
| 2026-01-15 | 364.00 | 370.00 | 348.00 | 368.00 | 365.81 | 32,220,200 |
| 2026-01-14 | 368.00 | 368.00 | 336.00 | 364.00 | 361.83 | 29,089,900 |
| 2026-01-13 | 342.00 | 354.00 | 320.00 | 350.00 | 347.92 | 38,230,100 |
| 2026-01-12 | 438.00 | 440.00 | 372.00 | 372.00 | 369.79 | 40,853,300 |
| 2026-01-09 | 422.00 | 440.00 | 422.00 | 436.00 | 433.40 | 77,888,100 |
| 2026-01-08 | 428.00 | 428.00 | 414.00 | 422.00 | 419.49 | 5,313,800 |
| 2026-01-07 | 428.00 | 430.00 | 420.00 | 428.00 | 425.45 | 7,495,000 |
| 2026-01-06 | 424.00 | 430.00 | 416.00 | 428.00 | 425.45 | 39,695,600 |
| 2026-01-05 | 420.00 | 430.00 | 416.00 | 424.00 | 421.48 | 44,195,800 |
| 2026-01-02 | 414.00 | 424.00 | 408.00 | 420.00 | 417.50 | 43,689,800 |
| 2026-01-01 | 414.00 | 414.00 | 414.00 | 414.00 | 411.54 | 0 |
| 2025-12-31 | 414.00 | 414.00 | 414.00 | 414.00 | 411.54 | 0 |
| 2025-12-30 | 416.00 | 422.00 | 408.00 | 414.00 | 411.54 | 17,669,100 |
| 2025-12-29 | 404.00 | 432.00 | 402.00 | 422.00 | 419.49 | 52,131,800 |
| 2025-12-26 | 404.00 | 404.00 | 404.00 | 404.00 | 401.60 | 0 |
| 2025-12-25 | 404.00 | 404.00 | 404.00 | 404.00 | 401.60 | 0 |
| 2025-12-24 | 404.00 | 404.00 | 400.00 | 404.00 | 401.60 | 13,445,700 |
| 2025-12-23 | 402.00 | 404.00 | 398.00 | 404.00 | 401.60 | 12,725,800 |
| 2025-12-22 | 410.00 | 412.00 | 390.00 | 404.00 | 401.60 | 12,315,500 |
| 2025-12-19 | 408.00 | 414.00 | 404.00 | 408.00 | 405.57 | 22,389,800 |
| 2025-12-18 | 408.00 | 410.00 | 402.00 | 408.00 | 405.57 | 32,193,400 |
| 2025-12-17 | 406.00 | 410.00 | 398.00 | 408.00 | 405.57 | 20,729,400 |
| 2025-12-16 | 418.00 | 418.00 | 402.00 | 408.00 | 405.57 | 19,444,900 |
| 2025-12-15 | 396.00 | 420.00 | 396.00 | 418.00 | 415.51 | 88,927,400 |
| 2025-12-12 | 396.00 | 396.00 | 390.00 | 396.00 | 393.64 | 12,816,000 |
| 2025-12-11 | 400.00 | 400.00 | 384.00 | 396.00 | 393.64 | 11,700,000 |
| 2025-12-10 | 410.00 | 410.00 | 398.00 | 398.00 | 395.63 | 28,258,600 |
| 2025-12-09 | 402.00 | 414.00 | 394.00 | 410.00 | 407.56 | 38,602,100 |
| 2025-12-08 | 402.00 | 404.00 | 392.00 | 402.00 | 399.61 | 24,287,700 |
| 2025-12-05 | 398.00 | 408.00 | 396.00 | 402.00 | 399.61 | 40,121,400 |
| 2025-12-04 | 398.00 | 400.00 | 390.00 | 398.00 | 395.63 | 30,205,800 |
| 2025-12-03 | 404.00 | 406.00 | 380.00 | 398.00 | 395.63 | 17,335,900 |
| 2025-12-02 | 388.00 | 416.00 | 388.00 | 404.00 | 401.60 | 96,943,800 |
| 2025-12-01 | 380.00 | 388.00 | 374.00 | 386.00 | 383.70 | 26,982,700 |
| 2025-11-28 | 384.00 | 388.00 | 378.00 | 380.00 | 377.74 | 19,556,500 |
| 2025-11-27 | 378.00 | 384.00 | 374.00 | 384.00 | 381.71 | 20,743,100 |
| 2025-11-26 | 386.00 | 388.00 | 374.00 | 378.00 | 375.75 | 23,131,300 |
| 2025-11-25 | 386.00 | 388.00 | 378.00 | 386.00 | 383.70 | 21,106,800 |
| 2025-11-24 | 380.00 | 386.00 | 376.00 | 386.00 | 383.70 | 23,863,900 |
| 2025-11-21 | 380.00 | 384.00 | 374.00 | 380.00 | 377.74 | 33,743,500 |
| 2025-11-20 | 364.00 | 386.00 | 358.00 | 380.00 | 377.74 | 47,421,900 |
| 2025-11-19 | 366.00 | 370.00 | 354.00 | 364.00 | 361.83 | 25,473,700 |
| 2025-11-18 | 344.00 | 370.00 | 338.00 | 368.00 | 365.81 | 65,524,300 |
| 2025-11-17 | 338.00 | 348.00 | 328.00 | 344.00 | 341.95 | 17,049,700 |
| 2025-11-14 | 314.00 | 340.00 | 312.00 | 336.00 | 334.00 | 73,972,100 |
| 2025-11-13 | 324.00 | 324.00 | 306.00 | 318.00 | 316.11 | 18,661,200 |
| 2025-11-12 | 284.00 | 326.00 | 284.00 | 320.00 | 318.10 | 78,577,500 |
| 2025-11-11 | 280.00 | 284.00 | 278.00 | 284.00 | 282.31 | 27,317,700 |
| 2025-11-10 | 280.00 | 282.00 | 274.00 | 280.00 | 278.33 | 24,691,600 |
| 2025-11-07 | 282.00 | 282.00 | 276.00 | 280.00 | 278.33 | 20,712,000 |
| 2025-11-06 | 278.00 | 282.00 | 276.00 | 282.00 | 280.32 | 24,093,100 |
| 2025-11-05 | 272.00 | 280.00 | 270.00 | 280.00 | 278.33 | 31,495,400 |
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.