Humpuss Intermoda Transportasi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 296.00 | 308.00 | 296.00 | 300.00 | 300.00 | 131,600 |
| 2024-08-02 | 312.00 | 312.00 | 296.00 | 298.00 | 298.00 | 1,897,500 |
| 2024-08-01 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | 404,900 |
| 2024-07-31 | 306.00 | 308.00 | 300.00 | 300.00 | 300.00 | 661,700 |
| 2024-07-30 | 308.00 | 316.00 | 306.00 | 306.00 | 306.00 | 559,300 |
| 2024-07-29 | 302.00 | 308.00 | 302.00 | 306.00 | 306.00 | 202,500 |
| 2024-07-26 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | 58,900 |
| 2024-07-25 | 316.00 | 316.00 | 296.00 | 300.00 | 300.00 | 1,741,000 |
| 2024-07-24 | 314.00 | 322.00 | 302.00 | 316.00 | 316.00 | 1,827,300 |
| 2024-07-23 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 10,800 |
| 2024-07-22 | 316.00 | 316.00 | 308.00 | 310.00 | 310.00 | 192,000 |
| 2024-07-19 | 312.00 | 312.00 | 304.00 | 310.00 | 310.00 | 244,300 |
| 2024-07-18 | 310.00 | 312.00 | 300.00 | 312.00 | 312.00 | 147,700 |
| 2024-07-17 | 312.00 | 314.00 | 310.00 | 310.00 | 310.00 | 479,000 |
| 2024-07-16 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 105,900 |
| 2024-07-15 | 314.00 | 316.00 | 310.00 | 310.00 | 310.00 | 236,500 |
| 2024-07-12 | 318.00 | 318.00 | 310.00 | 310.00 | 310.00 | 637,800 |
| 2024-07-11 | 314.00 | 318.00 | 310.00 | 318.00 | 318.00 | 407,800 |
| 2024-07-10 | 320.00 | 322.00 | 310.00 | 314.00 | 314.00 | 352,100 |
| 2024-07-09 | 320.00 | 326.00 | 312.00 | 322.00 | 322.00 | 121,100 |
| 2024-07-08 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | 50,100 |
| 2024-07-05 | 318.00 | 330.00 | 314.00 | 320.00 | 320.00 | 167,000 |
| 2024-07-04 | 332.00 | 348.00 | 312.00 | 318.00 | 318.00 | 1,005,400 |
| 2024-07-03 | 346.00 | 348.00 | 328.00 | 328.00 | 328.00 | 248,300 |
| 2024-07-02 | 340.00 | 352.00 | 334.00 | 342.00 | 342.00 | 155,700 |
| 2024-07-01 | 342.00 | 350.00 | 332.00 | 348.00 | 348.00 | 4,700 |
| 2024-06-28 | 342.00 | 352.00 | 342.00 | 346.00 | 346.00 | 4,700 |
| 2024-06-27 | 344.00 | 360.00 | 330.00 | 340.00 | 340.00 | 632,800 |
| 2024-06-26 | 342.00 | 342.00 | 320.00 | 328.00 | 328.00 | 87,800 |
| 2024-06-25 | 344.00 | 358.00 | 340.00 | 342.00 | 342.00 | 40,800 |
| 2024-06-24 | 354.00 | 364.00 | 332.00 | 344.00 | 344.00 | 66,400 |
| 2024-06-21 | 350.00 | 356.00 | 346.00 | 354.00 | 354.00 | 1,700 |
| 2024-06-20 | 362.00 | 364.00 | 350.00 | 350.00 | 350.00 | 43,800 |
| 2024-06-19 | 350.00 | 356.00 | 348.00 | 356.00 | 356.00 | 4,300 |
| 2024-06-14 | 356.00 | 356.00 | 352.00 | 354.00 | 354.00 | 42,800 |
| 2024-06-13 | 356.00 | 366.00 | 356.00 | 356.00 | 356.00 | 240,000 |
| 2024-06-12 | 358.00 | 358.00 | 356.00 | 356.00 | 356.00 | 11,800 |
| 2024-06-11 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 20,900 |
| 2024-06-10 | 370.00 | 370.00 | 358.00 | 358.00 | 358.00 | 38,700 |
| 2024-06-07 | 364.00 | 370.00 | 364.00 | 364.00 | 364.00 | 4,100 |
| 2024-06-06 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1,000 |
| 2024-06-05 | 370.00 | 372.00 | 364.00 | 372.00 | 372.00 | 11,900 |
| 2024-06-04 | 382.00 | 382.00 | 368.00 | 370.00 | 370.00 | 1,800 |
| 2024-06-03 | 362.00 | 380.00 | 360.00 | 380.00 | 380.00 | 65,800 |
| 2024-05-31 | 370.00 | 378.00 | 364.00 | 366.00 | 366.00 | 298,700 |
| 2024-05-30 | 372.00 | 374.00 | 366.00 | 370.00 | 370.00 | 163,100 |
| 2024-05-29 | 364.00 | 380.00 | 362.00 | 380.00 | 380.00 | 328,200 |
| 2024-05-28 | 366.00 | 380.00 | 364.00 | 374.00 | 374.00 | 646,300 |
| 2024-05-27 | 362.00 | 364.00 | 356.00 | 364.00 | 364.00 | 178,200 |
| 2024-05-22 | 364.00 | 366.00 | 360.00 | 364.00 | 364.00 | 121,000 |
| 2024-05-21 | 366.00 | 368.00 | 362.00 | 362.00 | 362.00 | 213,300 |
| 2024-05-20 | 376.00 | 406.00 | 366.00 | 368.00 | 368.00 | 281,800 |
| 2024-05-17 | 374.00 | 374.00 | 368.00 | 374.00 | 374.00 | 155,400 |
| 2024-05-16 | 368.00 | 376.00 | 366.00 | 374.00 | 374.00 | 1,273,400 |
| 2024-05-15 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 4,300 |
| 2024-05-14 | 366.00 | 370.00 | 364.00 | 366.00 | 366.00 | 112,000 |
| 2024-05-13 | 370.00 | 370.00 | 364.00 | 368.00 | 368.00 | 125,800 |
| 2024-05-08 | 366.00 | 374.00 | 366.00 | 370.00 | 370.00 | 124,000 |
| 2024-05-07 | 364.00 | 372.00 | 360.00 | 364.00 | 364.00 | 20,300 |
| 2024-05-06 | 376.00 | 376.00 | 366.00 | 366.00 | 366.00 | 51,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-04-15 | 3.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.