Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 272.00 | 280.00 | 270.00 | 280.00 | 278.33 | 31,495,400 |
| 2025-11-04 | 274.00 | 276.00 | 272.00 | 274.00 | 272.37 | 30,426,500 |
| 2025-11-03 | 274.00 | 278.00 | 272.00 | 276.00 | 274.36 | 20,967,300 |
| 2025-10-31 | 282.00 | 282.00 | 274.00 | 276.00 | 274.36 | 20,834,900 |
| 2025-10-30 | 272.00 | 286.00 | 270.00 | 282.00 | 280.32 | 53,535,300 |
| 2025-10-29 | 278.00 | 278.00 | 270.00 | 274.00 | 272.37 | 23,189,700 |
| 2025-10-28 | 280.00 | 282.00 | 274.00 | 278.00 | 276.35 | 33,489,500 |
| 2025-10-27 | 268.00 | 284.00 | 266.00 | 280.00 | 278.33 | 43,842,700 |
| 2025-10-24 | 258.00 | 266.00 | 258.00 | 266.00 | 264.42 | 28,998,000 |
| 2025-10-23 | 260.00 | 264.00 | 258.00 | 258.00 | 256.46 | 23,829,100 |
| 2025-10-22 | 262.00 | 266.00 | 258.00 | 260.00 | 258.45 | 27,520,100 |
| 2025-10-21 | 254.00 | 264.00 | 254.00 | 260.00 | 258.45 | 28,241,500 |
| 2025-10-20 | 250.00 | 254.00 | 246.00 | 254.00 | 252.49 | 25,734,000 |
| 2025-10-17 | 250.00 | 254.00 | 246.00 | 250.00 | 248.51 | 20,077,700 |
| 2025-10-16 | 246.00 | 250.00 | 244.00 | 250.00 | 248.51 | 26,580,300 |
| 2025-10-15 | 248.00 | 248.00 | 242.00 | 248.00 | 246.52 | 22,953,800 |
| 2025-10-14 | 248.00 | 250.00 | 242.00 | 248.00 | 246.52 | 26,074,700 |
| 2025-10-13 | 246.00 | 248.00 | 242.00 | 248.00 | 246.52 | 23,320,000 |
| 2025-10-10 | 246.00 | 248.00 | 242.00 | 248.00 | 246.52 | 21,799,000 |
| 2025-10-09 | 244.00 | 248.00 | 240.00 | 246.00 | 244.54 | 22,462,800 |
| 2025-10-08 | 252.00 | 252.00 | 238.00 | 244.00 | 242.55 | 32,990,800 |
| 2025-10-07 | 248.00 | 258.00 | 244.00 | 252.00 | 250.50 | 27,600,700 |
| 2025-10-06 | 248.00 | 248.00 | 240.00 | 248.00 | 246.52 | 24,585,000 |
| 2025-10-03 | 248.00 | 250.00 | 244.00 | 248.00 | 246.52 | 23,799,000 |
| 2025-10-02 | 244.00 | 254.00 | 244.00 | 248.00 | 246.52 | 26,032,700 |
| 2025-10-01 | 238.00 | 244.00 | 236.00 | 244.00 | 242.55 | 24,008,400 |
| 2025-09-30 | 242.00 | 242.00 | 238.00 | 238.00 | 236.58 | 23,711,600 |
| 2025-09-29 | 242.00 | 244.00 | 240.00 | 242.00 | 240.56 | 24,219,500 |
| 2025-09-26 | 242.00 | 242.00 | 236.00 | 242.00 | 240.56 | 25,906,800 |
| 2025-09-25 | 244.00 | 244.00 | 240.00 | 242.00 | 240.56 | 28,406,600 |
| 2025-09-24 | 248.00 | 248.00 | 242.00 | 244.00 | 242.55 | 23,308,700 |
| 2025-09-23 | 244.00 | 248.00 | 242.00 | 248.00 | 246.52 | 22,394,300 |
| 2025-09-22 | 248.00 | 248.00 | 244.00 | 246.00 | 244.54 | 23,797,200 |
| 2025-09-19 | 250.00 | 250.00 | 246.00 | 248.00 | 246.52 | 23,699,600 |
| 2025-09-18 | 250.00 | 252.00 | 248.00 | 250.00 | 248.51 | 21,242,500 |
| 2025-09-17 | 250.00 | 252.00 | 246.00 | 250.00 | 248.51 | 24,962,800 |
| 2025-09-16 | 256.00 | 256.00 | 250.00 | 250.00 | 248.51 | 22,951,200 |
| 2025-09-15 | 256.00 | 256.00 | 252.00 | 256.00 | 254.48 | 25,668,900 |
| 2025-09-12 | 256.00 | 256.00 | 252.00 | 256.00 | 254.48 | 30,734,900 |
| 2025-09-11 | 252.00 | 258.00 | 250.00 | 254.00 | 252.49 | 28,740,000 |
| 2025-09-10 | 250.00 | 250.00 | 246.00 | 250.00 | 248.51 | 22,975,500 |
| 2025-09-09 | 252.00 | 252.00 | 246.00 | 248.00 | 246.52 | 24,816,200 |
| 2025-09-08 | 254.00 | 254.00 | 250.00 | 250.00 | 248.51 | 25,922,600 |
| 2025-09-05 | 250.00 | 250.00 | 250.00 | 250.00 | 248.51 | 0 |
| 2025-09-04 | 258.00 | 258.00 | 250.00 | 250.00 | 248.51 | 23,753,900 |
| 2025-09-03 | 258.00 | 258.00 | 252.00 | 258.00 | 256.46 | 22,161,500 |
| 2025-09-02 | 256.00 | 258.00 | 252.00 | 258.00 | 256.46 | 26,371,000 |
| 2025-09-01 | 256.00 | 258.00 | 246.00 | 258.00 | 256.46 | 19,434,500 |
| 2025-08-29 | 264.00 | 264.00 | 258.00 | 258.00 | 256.46 | 26,621,800 |
| 2025-08-28 | 266.00 | 266.00 | 262.00 | 264.00 | 262.43 | 22,924,400 |
| 2025-08-27 | 266.00 | 266.00 | 262.00 | 266.00 | 264.42 | 23,443,900 |
| 2025-08-26 | 266.00 | 266.00 | 262.00 | 266.00 | 264.42 | 28,252,700 |
| 2025-08-25 | 266.00 | 268.00 | 262.00 | 266.00 | 264.42 | 27,468,500 |
| 2025-08-22 | 266.00 | 268.00 | 264.00 | 266.00 | 264.42 | 23,270,100 |
| 2025-08-21 | 264.00 | 268.00 | 262.00 | 266.00 | 264.42 | 26,231,400 |
| 2025-08-20 | 266.00 | 266.00 | 262.00 | 264.00 | 262.43 | 27,568,600 |
| 2025-08-19 | 266.00 | 268.00 | 260.00 | 266.00 | 264.42 | 27,551,400 |
| 2025-08-18 | 266.00 | 266.00 | 266.00 | 266.00 | 264.42 | 0 |
| 2025-08-15 | 266.00 | 268.00 | 264.00 | 266.00 | 264.42 | 17,565,200 |
| 2025-08-14 | 264.00 | 268.00 | 264.00 | 266.00 | 264.42 | 30,358,900 |
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.