Humpuss Intermoda Transportasi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 372.00 | 376.00 | 358.00 | 376.00 | 376.00 | 61,700 |
| 2024-05-02 | 370.00 | 374.00 | 366.00 | 372.00 | 372.00 | 15,600 |
| 2024-04-30 | 366.00 | 370.00 | 366.00 | 370.00 | 370.00 | 33,400 |
| 2024-04-29 | 374.00 | 376.00 | 364.00 | 370.00 | 370.00 | 2,000 |
| 2024-04-26 | 366.00 | 372.00 | 364.00 | 370.00 | 370.00 | 2,800 |
| 2024-04-25 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | 200 |
| 2024-04-24 | 374.00 | 374.00 | 362.00 | 364.00 | 364.00 | 624,500 |
| 2024-04-23 | 362.00 | 374.00 | 362.00 | 374.00 | 374.00 | 19,700 |
| 2024-04-22 | 362.00 | 372.00 | 362.00 | 372.00 | 372.00 | 37,000 |
| 2024-04-19 | 368.00 | 370.00 | 368.00 | 370.00 | 370.00 | 4,400 |
| 2024-04-18 | 368.00 | 370.00 | 366.00 | 370.00 | 370.00 | 12,900 |
| 2024-04-17 | 364.00 | 374.00 | 364.00 | 368.00 | 368.00 | 32,000 |
| 2024-04-16 | 364.00 | 386.00 | 364.00 | 376.00 | 376.00 | 76,100 |
| 2024-04-05 | 374.00 | 380.00 | 370.00 | 378.00 | 378.00 | 375,000 |
| 2024-04-04 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 99,600 |
| 2024-04-03 | 380.00 | 380.00 | 374.00 | 380.00 | 380.00 | 63,300 |
| 2024-04-02 | 366.00 | 384.00 | 366.00 | 380.00 | 380.00 | 144,100 |
| 2024-04-01 | 378.00 | 380.00 | 360.00 | 370.00 | 370.00 | 105,300 |
| 2024-03-28 | 370.00 | 378.00 | 366.00 | 378.00 | 378.00 | 93,400 |
| 2024-03-27 | 374.00 | 376.00 | 364.00 | 376.00 | 376.00 | 188,300 |
| 2024-03-26 | 372.00 | 372.00 | 360.00 | 368.00 | 368.00 | 176,500 |
| 2024-03-25 | 382.00 | 382.00 | 368.00 | 372.00 | 372.00 | 441,700 |
| 2024-03-22 | 370.00 | 376.00 | 368.00 | 370.00 | 370.00 | 218,700 |
| 2024-03-21 | 364.00 | 370.00 | 362.00 | 364.00 | 364.00 | 16,300 |
| 2024-03-20 | 372.00 | 374.00 | 362.00 | 372.00 | 372.00 | 22,300 |
| 2024-03-19 | 356.00 | 372.00 | 356.00 | 372.00 | 372.00 | 128,800 |
| 2024-03-18 | 358.00 | 370.00 | 354.00 | 362.00 | 362.00 | 282,400 |
| 2024-03-15 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | 3,100 |
| 2024-03-14 | 360.00 | 360.00 | 352.00 | 360.00 | 360.00 | 54,600 |
| 2024-03-13 | 364.00 | 364.00 | 356.00 | 356.00 | 356.00 | 57,500 |
| 2024-03-08 | 368.00 | 368.00 | 356.00 | 368.00 | 368.00 | 147,700 |
| 2024-03-07 | 352.00 | 370.00 | 352.00 | 368.00 | 368.00 | 301,100 |
| 2024-03-06 | 372.00 | 372.00 | 356.00 | 368.00 | 368.00 | 309,600 |
| 2024-03-05 | 366.00 | 370.00 | 362.00 | 368.00 | 368.00 | 69,500 |
| 2024-03-04 | 362.00 | 374.00 | 358.00 | 366.00 | 366.00 | 234,800 |
| 2024-03-01 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 22,800 |
| 2024-02-29 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | 93,500 |
| 2024-02-28 | 348.00 | 370.00 | 346.00 | 366.00 | 366.00 | 502,500 |
| 2024-02-27 | 360.00 | 362.00 | 348.00 | 352.00 | 352.00 | 250,600 |
| 2024-02-26 | 354.00 | 370.00 | 346.00 | 354.00 | 354.00 | 1,953,200 |
| 2024-02-23 | 360.00 | 362.00 | 352.00 | 354.00 | 354.00 | 110,800 |
| 2024-02-22 | 362.00 | 374.00 | 350.00 | 354.00 | 354.00 | 3,940,400 |
| 2024-02-21 | 364.00 | 376.00 | 360.00 | 362.00 | 362.00 | 4,654,800 |
| 2024-02-20 | 410.00 | 422.00 | 358.00 | 360.00 | 360.00 | 4,310,200 |
| 2024-02-19 | 426.00 | 426.00 | 400.00 | 408.00 | 408.00 | 598,100 |
| 2024-02-16 | 430.00 | 438.00 | 390.00 | 426.00 | 426.00 | 252,400 |
| 2024-02-15 | 400.00 | 442.00 | 390.00 | 432.00 | 432.00 | 770,600 |
| 2024-02-13 | 398.00 | 402.00 | 370.00 | 386.00 | 386.00 | 429,800 |
| 2024-02-12 | 414.00 | 414.00 | 400.00 | 402.00 | 402.00 | 51,200 |
| 2024-02-07 | 420.00 | 420.00 | 414.00 | 414.00 | 414.00 | 76,400 |
| 2024-02-06 | 412.00 | 440.00 | 394.00 | 420.00 | 420.00 | 395,100 |
| 2024-02-05 | 404.00 | 416.00 | 390.00 | 412.00 | 412.00 | 35,700 |
| 2024-02-02 | 420.00 | 420.00 | 418.00 | 420.00 | 420.00 | 5,400 |
| 2024-02-01 | 422.00 | 422.00 | 414.00 | 420.00 | 420.00 | 40,400 |
| 2024-01-31 | 434.00 | 434.00 | 422.00 | 422.00 | 422.00 | 14,900 |
| 2024-01-30 | 430.00 | 440.00 | 426.00 | 434.00 | 434.00 | 165,200 |
| 2024-01-29 | 430.00 | 442.00 | 428.00 | 430.00 | 430.00 | 262,900 |
| 2024-01-26 | 428.00 | 434.00 | 420.00 | 428.00 | 428.00 | 4,385,000 |
| 2024-01-25 | 418.00 | 430.00 | 416.00 | 426.00 | 426.00 | 115,900 |
| 2024-01-24 | 416.00 | 420.00 | 404.00 | 414.00 | 414.00 | 161,300 |
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.