Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 270.00 | 272.00 | 266.00 | 266.00 | 264.42 | 27,082,900 |
| 2025-08-12 | 272.00 | 272.00 | 264.00 | 272.00 | 270.38 | 31,618,700 |
| 2025-08-11 | 266.00 | 272.00 | 262.00 | 272.00 | 270.38 | 36,785,000 |
| 2025-08-08 | 266.00 | 268.00 | 260.00 | 268.00 | 266.40 | 28,195,500 |
| 2025-08-07 | 264.00 | 266.00 | 260.00 | 266.00 | 264.42 | 27,888,800 |
| 2025-08-06 | 264.00 | 264.00 | 260.00 | 264.00 | 262.43 | 26,168,700 |
| 2025-08-05 | 270.00 | 270.00 | 258.00 | 264.00 | 262.43 | 33,380,700 |
| 2025-08-04 | 266.00 | 272.00 | 260.00 | 270.00 | 268.39 | 37,626,700 |
| 2025-08-01 | 270.00 | 270.00 | 264.00 | 266.00 | 264.42 | 24,558,500 |
| 2025-07-31 | 266.00 | 272.00 | 264.00 | 270.00 | 268.39 | 43,648,800 |
| 2025-07-30 | 260.00 | 266.00 | 258.00 | 266.00 | 264.42 | 29,441,500 |
| 2025-07-29 | 262.00 | 262.00 | 254.00 | 262.00 | 260.44 | 33,852,000 |
| 2025-07-28 | 262.00 | 262.00 | 258.00 | 262.00 | 260.44 | 27,978,800 |
| 2025-07-25 | 258.00 | 264.00 | 254.00 | 260.00 | 258.45 | 30,741,600 |
| 2025-07-24 | 262.00 | 262.00 | 256.00 | 260.00 | 258.45 | 30,839,100 |
| 2025-07-23 | 260.00 | 264.00 | 258.00 | 260.00 | 258.45 | 24,118,800 |
| 2025-07-22 | 260.00 | 260.00 | 256.00 | 258.00 | 256.46 | 33,140,100 |
| 2025-07-21 | 258.00 | 262.00 | 254.00 | 260.00 | 258.45 | 32,886,700 |
| 2025-07-18 | 262.00 | 266.00 | 258.00 | 258.00 | 256.46 | 32,058,100 |
| 2025-07-17 | 268.00 | 270.00 | 262.00 | 262.00 | 260.44 | 23,492,800 |
| 2025-07-16 | 272.00 | 272.00 | 266.00 | 270.00 | 268.39 | 28,306,500 |
| 2025-07-15 | 270.00 | 272.00 | 262.00 | 272.00 | 270.38 | 26,620,400 |
| 2025-07-14 | 268.00 | 272.00 | 262.00 | 270.00 | 268.39 | 33,520,700 |
| 2025-07-11 | 262.00 | 270.00 | 258.00 | 268.00 | 266.40 | 26,731,700 |
| 2025-07-10 | 270.00 | 270.00 | 262.00 | 262.00 | 260.44 | 20,975,300 |
| 2025-07-09 | 278.00 | 278.00 | 268.00 | 272.00 | 270.38 | 21,252,800 |
| 2025-07-08 | 278.00 | 282.00 | 274.00 | 278.00 | 276.35 | 25,375,200 |
| 2025-07-07 | 286.00 | 286.00 | 264.00 | 282.00 | 280.32 | 29,484,100 |
| 2025-07-04 | 298.00 | 298.00 | 274.00 | 288.00 | 286.29 | 16,590,500 |
| 2025-07-03 | 298.00 | 300.00 | 292.00 | 298.00 | 296.23 | 28,267,000 |
| 2025-07-02 | 302.00 | 304.00 | 296.00 | 298.00 | 296.23 | 40,629,400 |
| 2025-07-01 | 298.00 | 302.00 | 286.00 | 302.00 | 300.20 | 47,628,800 |
| 2025-06-30 | 284.00 | 298.00 | 276.00 | 298.00 | 296.23 | 77,670,600 |
| 2025-06-26 | 276.00 | 284.00 | 272.00 | 284.00 | 282.31 | 56,598,300 |
| 2025-06-25 | 260.00 | 276.00 | 256.00 | 276.00 | 274.36 | 55,069,900 |
| 2025-06-24 | 266.00 | 268.00 | 260.00 | 260.00 | 258.45 | 25,993,600 |
| 2025-06-23 | 270.00 | 270.00 | 262.00 | 266.00 | 264.42 | 23,029,600 |
| 2025-06-20 | 266.00 | 270.00 | 262.00 | 270.00 | 268.39 | 34,515,000 |
| 2025-06-19 | 272.00 | 272.00 | 262.00 | 266.00 | 264.42 | 21,544,600 |
| 2025-06-18 | 268.00 | 274.00 | 266.00 | 274.00 | 272.37 | 44,102,300 |
| 2025-06-17 | 272.00 | 274.00 | 266.00 | 270.00 | 268.39 | 31,239,200 |
| 2025-06-16 | 266.00 | 272.00 | 262.00 | 272.00 | 270.38 | 33,717,400 |
| 2025-06-13 | 268.00 | 268.00 | 258.00 | 266.00 | 264.42 | 29,176,300 |
| 2025-06-12 | 262.00 | 270.00 | 260.00 | 268.00 | 266.40 | 45,854,300 |
| 2025-06-11 | 258.00 | 264.00 | 256.00 | 262.00 | 260.44 | 40,931,100 |
| 2025-06-10 | 256.00 | 260.00 | 252.00 | 258.00 | 256.46 | 31,962,500 |
| 2025-06-05 | 254.00 | 256.00 | 250.00 | 256.00 | 254.48 | 28,955,800 |
| 2025-06-04 | 264.00 | 264.00 | 256.00 | 256.00 | 254.48 | 27,463,900 |
| 2025-06-03 | 262.00 | 264.00 | 250.00 | 264.00 | 262.43 | 45,414,300 |
| 2025-06-02 | 278.00 | 278.00 | 256.00 | 262.00 | 260.44 | 8,022,800 |
| 2025-05-28 | 270.00 | 286.00 | 270.00 | 278.00 | 276.35 | 56,791,900 |
| 2025-05-27 | 264.00 | 268.00 | 260.00 | 266.00 | 264.42 | 33,157,100 |
| 2025-05-26 | 262.00 | 264.00 | 258.00 | 264.00 | 262.43 | 31,157,600 |
| 2025-05-23 | 262.00 | 264.00 | 260.00 | 264.00 | 262.43 | 26,710,700 |
| 2025-05-22 | 262.00 | 266.00 | 258.00 | 266.00 | 264.42 | 25,334,400 |
| 2025-05-21 | 264.00 | 264.00 | 258.00 | 264.00 | 262.43 | 29,724,500 |
| 2025-05-20 | 264.00 | 264.00 | 258.00 | 264.00 | 262.43 | 24,747,500 |
| 2025-05-19 | 260.00 | 264.00 | 258.00 | 264.00 | 262.43 | 24,338,800 |
| 2025-05-16 | 258.00 | 260.00 | 256.00 | 260.00 | 258.45 | 24,144,900 |
| 2025-05-15 | 256.00 | 260.00 | 254.00 | 258.00 | 256.46 | 24,087,900 |
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.