Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 264.00 | 264.00 | 254.00 | 262.00 | 260.44 | 33,682,100 |
| 2025-02-03 | 276.00 | 276.00 | 264.00 | 264.00 | 262.43 | 56,633,600 |
| 2025-01-31 | 282.00 | 282.00 | 272.00 | 276.00 | 274.36 | 25,118,300 |
| 2025-01-30 | 282.00 | 282.00 | 276.00 | 282.00 | 280.32 | 36,452,700 |
| 2025-01-24 | 272.00 | 282.00 | 270.00 | 282.00 | 280.32 | 49,354,100 |
| 2025-01-23 | 274.00 | 278.00 | 270.00 | 274.00 | 272.37 | 33,112,800 |
| 2025-01-22 | 276.00 | 276.00 | 270.00 | 274.00 | 272.37 | 33,894,300 |
| 2025-01-21 | 272.00 | 276.00 | 266.00 | 276.00 | 274.36 | 35,882,200 |
| 2025-01-20 | 272.00 | 272.00 | 266.00 | 272.00 | 270.38 | 33,825,900 |
| 2025-01-17 | 274.00 | 274.00 | 268.00 | 272.00 | 270.38 | 34,460,200 |
| 2025-01-16 | 268.00 | 274.00 | 264.00 | 274.00 | 272.37 | 39,293,600 |
| 2025-01-15 | 270.00 | 270.00 | 264.00 | 268.00 | 266.40 | 23,562,400 |
| 2025-01-14 | 274.00 | 274.00 | 266.00 | 270.00 | 268.39 | 31,106,600 |
| 2025-01-13 | 266.00 | 274.00 | 264.00 | 274.00 | 272.37 | 49,168,900 |
| 2025-01-10 | 270.00 | 270.00 | 264.00 | 266.00 | 264.42 | 38,499,200 |
| 2025-01-09 | 266.00 | 272.00 | 264.00 | 270.00 | 268.39 | 41,994,700 |
| 2025-01-08 | 264.00 | 270.00 | 264.00 | 268.00 | 266.40 | 26,558,200 |
| 2025-01-07 | 268.00 | 268.00 | 262.00 | 268.00 | 266.40 | 30,726,900 |
| 2025-01-06 | 272.00 | 272.00 | 264.00 | 268.00 | 266.40 | 30,077,300 |
| 2025-01-03 | 262.00 | 272.00 | 260.00 | 272.00 | 270.38 | 37,783,200 |
| 2025-01-02 | 284.00 | 284.00 | 258.00 | 262.00 | 260.44 | 106,985,300 |
| 2024-12-30 | 284.00 | 288.00 | 276.00 | 284.00 | 282.31 | 54,269,700 |
| 2024-12-27 | 284.00 | 284.00 | 274.00 | 284.00 | 282.31 | 29,343,500 |
| 2024-12-24 | 268.00 | 284.00 | 264.00 | 284.00 | 282.31 | 43,776,200 |
| 2024-12-23 | 260.00 | 268.00 | 256.00 | 268.00 | 266.40 | 38,256,600 |
| 2024-12-20 | 262.00 | 262.00 | 254.00 | 262.00 | 260.44 | 29,681,700 |
| 2024-12-19 | 256.00 | 262.00 | 252.00 | 262.00 | 260.44 | 35,937,900 |
| 2024-12-18 | 262.00 | 262.00 | 252.00 | 258.00 | 256.46 | 27,839,600 |
| 2024-12-17 | 258.00 | 262.00 | 256.00 | 262.00 | 260.44 | 25,596,700 |
| 2024-12-16 | 266.00 | 266.00 | 256.00 | 256.00 | 254.48 | 23,862,000 |
| 2024-12-13 | 262.00 | 270.00 | 254.00 | 266.00 | 264.42 | 37,257,700 |
| 2024-12-12 | 276.00 | 276.00 | 260.00 | 260.00 | 258.45 | 30,372,800 |
| 2024-12-11 | 280.00 | 280.00 | 272.00 | 276.00 | 274.36 | 30,183,300 |
| 2024-12-10 | 284.00 | 284.00 | 276.00 | 280.00 | 278.33 | 32,177,700 |
| 2024-12-09 | 284.00 | 286.00 | 278.00 | 284.00 | 282.31 | 32,131,300 |
| 2024-12-06 | 284.00 | 284.00 | 278.00 | 284.00 | 282.31 | 29,948,400 |
| 2024-12-05 | 284.00 | 284.00 | 278.00 | 284.00 | 282.31 | 29,626,400 |
| 2024-12-04 | 280.00 | 284.00 | 278.00 | 284.00 | 282.31 | 27,676,300 |
| 2024-12-03 | 278.00 | 280.00 | 270.00 | 280.00 | 278.33 | 33,222,400 |
| 2024-12-02 | 286.00 | 286.00 | 278.00 | 280.00 | 278.33 | 23,884,900 |
| 2024-11-29 | 286.00 | 288.00 | 280.00 | 288.00 | 286.29 | 29,318,800 |
| 2024-11-28 | 286.00 | 288.00 | 280.00 | 286.00 | 284.30 | 22,945,400 |
| 2024-11-26 | 286.00 | 290.00 | 282.00 | 286.00 | 284.30 | 31,660,200 |
| 2024-11-25 | 282.00 | 286.00 | 280.00 | 286.00 | 284.30 | 25,882,500 |
| 2024-11-22 | 282.00 | 284.00 | 278.00 | 284.00 | 282.31 | 35,656,600 |
| 2024-11-21 | 278.00 | 282.00 | 276.00 | 282.00 | 280.32 | 26,618,000 |
| 2024-11-20 | 282.00 | 284.00 | 272.00 | 280.00 | 278.33 | 25,699,600 |
| 2024-11-19 | 284.00 | 284.00 | 278.00 | 284.00 | 282.31 | 28,091,200 |
| 2024-11-18 | 270.00 | 284.00 | 268.00 | 284.00 | 282.31 | 25,722,400 |
| 2024-11-15 | 272.00 | 276.00 | 266.00 | 272.00 | 270.38 | 36,953,600 |
| 2024-11-14 | 266.00 | 272.00 | 260.00 | 272.00 | 270.38 | 35,951,400 |
| 2024-11-13 | 266.00 | 266.00 | 242.00 | 266.00 | 264.42 | 36,564,900 |
| 2024-11-12 | 314.00 | 314.00 | 266.00 | 266.00 | 264.42 | 36,906,300 |
| 2024-11-11 | 312.00 | 316.00 | 308.00 | 314.00 | 312.13 | 26,443,200 |
| 2024-11-08 | 310.00 | 316.00 | 308.00 | 314.00 | 312.13 | 46,208,900 |
| 2024-11-07 | 312.00 | 314.00 | 304.00 | 312.00 | 310.14 | 34,635,500 |
| 2024-11-06 | 310.00 | 316.00 | 308.00 | 314.00 | 312.13 | 47,792,300 |
| 2024-11-05 | 306.00 | 314.00 | 302.00 | 312.00 | 310.14 | 40,503,700 |
| 2024-11-04 | 306.00 | 308.00 | 298.00 | 308.00 | 306.17 | 31,512,100 |
| 2024-11-01 | 308.00 | 310.00 | 300.00 | 308.00 | 306.17 | 23,895,000 |
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.