Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 258.00 | 260.00 | 254.00 | 256.00 | 254.48 | 24,864,200 |
| 2025-05-09 | 258.00 | 260.00 | 254.00 | 258.00 | 256.46 | 26,077,200 |
| 2025-05-08 | 256.00 | 260.00 | 254.00 | 258.00 | 256.46 | 28,918,500 |
| 2025-05-07 | 260.00 | 260.00 | 252.00 | 256.00 | 254.48 | 21,547,500 |
| 2025-05-06 | 254.00 | 260.00 | 254.00 | 260.00 | 258.45 | 34,865,100 |
| 2025-05-05 | 252.00 | 256.00 | 246.00 | 256.00 | 254.48 | 31,727,400 |
| 2025-05-02 | 254.00 | 254.00 | 250.00 | 252.00 | 250.50 | 23,045,200 |
| 2025-04-30 | 258.00 | 258.00 | 250.00 | 254.00 | 252.49 | 31,728,000 |
| 2025-04-29 | 254.00 | 258.00 | 252.00 | 258.00 | 256.46 | 35,603,000 |
| 2025-04-28 | 254.00 | 254.00 | 246.00 | 254.00 | 252.49 | 31,276,600 |
| 2025-04-25 | 254.00 | 254.00 | 246.00 | 254.00 | 252.49 | 34,136,300 |
| 2025-04-24 | 256.00 | 256.00 | 252.00 | 254.00 | 252.49 | 31,383,800 |
| 2025-04-23 | 256.00 | 256.00 | 252.00 | 256.00 | 254.48 | 31,994,900 |
| 2025-04-22 | 258.00 | 258.00 | 252.00 | 256.00 | 254.48 | 33,318,200 |
| 2025-04-21 | 258.00 | 260.00 | 254.00 | 260.00 | 258.45 | 38,844,700 |
| 2025-04-17 | 264.00 | 264.00 | 254.00 | 260.00 | 258.45 | 41,586,100 |
| 2025-04-16 | 268.00 | 268.00 | 260.00 | 264.00 | 262.43 | 26,863,600 |
| 2025-04-15 | 274.00 | 274.00 | 266.00 | 268.00 | 266.40 | 40,440,300 |
| 2025-04-14 | 268.00 | 274.00 | 264.00 | 274.00 | 272.37 | 43,066,700 |
| 2025-04-11 | 268.00 | 268.00 | 262.00 | 268.00 | 266.40 | 49,497,800 |
| 2025-04-10 | 256.00 | 268.00 | 256.00 | 268.00 | 266.40 | 61,088,300 |
| 2025-04-09 | 258.00 | 258.00 | 252.00 | 258.00 | 256.46 | 34,506,700 |
| 2025-04-08 | 258.00 | 258.00 | 244.00 | 258.00 | 256.46 | 42,056,300 |
| 2025-03-27 | 258.00 | 262.00 | 254.00 | 262.00 | 260.44 | 47,276,100 |
| 2025-03-26 | 258.00 | 262.00 | 254.00 | 258.00 | 256.46 | 29,910,200 |
| 2025-03-25 | 258.00 | 260.00 | 252.00 | 260.00 | 258.45 | 30,051,800 |
| 2025-03-24 | 254.00 | 258.00 | 250.00 | 258.00 | 256.46 | 25,115,900 |
| 2025-03-21 | 262.00 | 262.00 | 248.00 | 256.00 | 254.48 | 52,117,900 |
| 2025-03-20 | 256.00 | 262.00 | 254.00 | 262.00 | 260.44 | 34,772,400 |
| 2025-03-19 | 260.00 | 260.00 | 250.00 | 256.00 | 254.48 | 25,681,700 |
| 2025-03-18 | 268.00 | 268.00 | 256.00 | 260.00 | 258.45 | 17,974,600 |
| 2025-03-17 | 276.00 | 276.00 | 262.00 | 268.00 | 266.40 | 29,810,200 |
| 2025-03-14 | 270.00 | 276.00 | 262.00 | 276.00 | 274.36 | 54,540,700 |
| 2025-03-13 | 278.00 | 278.00 | 266.00 | 270.00 | 268.39 | 38,456,200 |
| 2025-03-12 | 262.00 | 278.00 | 260.00 | 278.00 | 276.35 | 69,987,900 |
| 2025-03-11 | 268.00 | 268.00 | 258.00 | 262.00 | 260.44 | 24,339,100 |
| 2025-03-10 | 256.00 | 268.00 | 252.00 | 268.00 | 266.40 | 56,251,500 |
| 2025-03-07 | 256.00 | 256.00 | 250.00 | 256.00 | 254.48 | 30,633,000 |
| 2025-03-06 | 256.00 | 258.00 | 252.00 | 256.00 | 254.48 | 39,151,600 |
| 2025-03-05 | 252.00 | 256.00 | 250.00 | 256.00 | 254.48 | 51,704,500 |
| 2025-03-04 | 258.00 | 258.00 | 250.00 | 254.00 | 252.49 | 34,775,600 |
| 2025-03-03 | 246.00 | 258.00 | 246.00 | 258.00 | 256.46 | 57,219,200 |
| 2025-02-28 | 256.00 | 256.00 | 244.00 | 248.00 | 246.52 | 28,968,000 |
| 2025-02-27 | 262.00 | 266.00 | 254.00 | 258.00 | 256.46 | 36,690,400 |
| 2025-02-26 | 258.00 | 262.00 | 254.00 | 262.00 | 260.44 | 51,261,700 |
| 2025-02-25 | 256.00 | 258.00 | 250.00 | 258.00 | 256.46 | 36,640,500 |
| 2025-02-24 | 252.00 | 256.00 | 246.00 | 256.00 | 254.48 | 41,033,900 |
| 2025-02-21 | 252.00 | 252.00 | 248.00 | 252.00 | 250.50 | 43,279,800 |
| 2025-02-20 | 252.00 | 254.00 | 248.00 | 252.00 | 250.50 | 32,925,800 |
| 2025-02-19 | 260.00 | 260.00 | 250.00 | 252.00 | 250.50 | 39,235,500 |
| 2025-02-18 | 252.00 | 262.00 | 250.00 | 260.00 | 258.45 | 55,299,700 |
| 2025-02-17 | 244.00 | 254.00 | 242.00 | 252.00 | 250.50 | 56,251,400 |
| 2025-02-14 | 228.00 | 242.00 | 222.00 | 240.00 | 238.57 | 35,599,700 |
| 2025-02-13 | 242.00 | 242.00 | 224.00 | 228.00 | 226.64 | 50,423,000 |
| 2025-02-12 | 248.00 | 248.00 | 242.00 | 246.00 | 244.54 | 44,023,600 |
| 2025-02-11 | 250.00 | 252.00 | 244.00 | 248.00 | 246.52 | 22,176,700 |
| 2025-02-10 | 256.00 | 258.00 | 248.00 | 250.00 | 248.51 | 50,880,200 |
| 2025-02-07 | 256.00 | 260.00 | 252.00 | 258.00 | 256.46 | 31,820,000 |
| 2025-02-06 | 258.00 | 258.00 | 252.00 | 258.00 | 256.46 | 41,075,400 |
| 2025-02-05 | 262.00 | 262.00 | 252.00 | 258.00 | 256.46 | 28,028,900 |
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.