Habco Trans Maritima historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 570.00 | 605.00 | 570.00 | 570.00 | 570.00 | 5,424,900 |
| 2026-10-15 | 675.00 | 680.00 | 605.00 | 665.00 | 665.00 | 37,244,300 |
| 2026-10-14 | 605.00 | 680.00 | 595.00 | 670.00 | 670.00 | 21,601,100 |
| 2026-10-13 | 580.00 | 610.00 | 560.00 | 605.00 | 605.00 | 28,377,500 |
| 2026-10-12 | 565.00 | 595.00 | 550.00 | 580.00 | 580.00 | 18,220,400 |
| 2026-10-09 | 540.00 | 560.00 | 525.00 | 550.00 | 550.00 | 17,421,300 |
| 2026-10-08 | 530.00 | 540.00 | 515.00 | 535.00 | 535.00 | 11,405,800 |
| 2026-10-07 | 525.00 | 540.00 | 520.00 | 530.00 | 530.00 | 5,906,500 |
| 2026-10-06 | 530.00 | 535.00 | 515.00 | 530.00 | 530.00 | 6,215,600 |
| 2026-10-05 | 520.00 | 545.00 | 498.00 | 530.00 | 530.00 | 7,175,600 |
| 2026-10-02 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | 16,055,000 |
| 2026-10-01 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | 1,560,700 |
| 2026-09-30 | 540.00 | 555.00 | 530.00 | 550.00 | 550.00 | 27,315,000 |
| 2026-09-29 | 530.00 | 545.00 | 520.00 | 540.00 | 540.00 | 4,866,200 |
| 2026-09-28 | 555.00 | 565.00 | 530.00 | 555.00 | 555.00 | 1,303,800 |
| 2026-09-25 | 540.00 | 550.00 | 530.00 | 550.00 | 550.00 | 1,253,100 |
| 2026-09-24 | 520.00 | 545.00 | 505.00 | 545.00 | 545.00 | 2,579,800 |
| 2026-09-23 | 540.00 | 540.00 | 510.00 | 515.00 | 515.00 | 3,004,100 |
| 2026-09-22 | 510.00 | 540.00 | 498.00 | 540.00 | 540.00 | 4,090,600 |
| 2026-09-21 | 555.00 | 555.00 | 515.00 | 515.00 | 515.00 | 10,070,700 |
| 2026-09-18 | 545.00 | 560.00 | 545.00 | 555.00 | 555.00 | 8,410,500 |
Page 1 of 1 · 21 trading days
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.