Humpuss Intermoda Transportasi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 424.00 | 424.00 | 414.00 | 416.00 | 416.00 | 164,400 |
| 2024-01-22 | 414.00 | 424.00 | 414.00 | 424.00 | 424.00 | 205,100 |
| 2024-01-19 | 424.00 | 428.00 | 412.00 | 422.00 | 422.00 | 211,800 |
| 2024-01-18 | 416.00 | 420.00 | 388.00 | 420.00 | 420.00 | 901,400 |
| 2024-01-17 | 464.00 | 500.00 | 412.00 | 418.00 | 418.00 | 10,133,500 |
| 2024-01-16 | 466.00 | 478.00 | 452.00 | 476.00 | 476.00 | 404,000 |
| 2024-01-15 | 466.00 | 488.00 | 440.00 | 464.00 | 464.00 | 7,964,400 |
| 2024-01-12 | 464.00 | 484.00 | 440.00 | 464.00 | 464.00 | 7,604,200 |
| 2024-01-11 | 414.00 | 468.00 | 408.00 | 460.00 | 460.00 | 6,266,800 |
| 2024-01-10 | 374.00 | 448.00 | 370.00 | 410.00 | 410.00 | 9,884,800 |
| 2024-01-09 | 350.00 | 400.00 | 344.00 | 374.00 | 374.00 | 1,729,400 |
| 2024-01-08 | 338.00 | 360.00 | 338.00 | 350.00 | 350.00 | 945,000 |
| 2024-01-05 | 346.00 | 346.00 | 338.00 | 338.00 | 338.00 | 155,900 |
| 2024-01-04 | 372.00 | 372.00 | 332.00 | 342.00 | 342.00 | 18,699,300 |
| 2024-01-03 | 370.00 | 390.00 | 362.00 | 364.00 | 364.00 | 17,119,300 |
| 2024-01-02 | 386.00 | 394.00 | 366.00 | 368.00 | 368.00 | 17,442,300 |
| 2023-12-29 | 374.00 | 400.00 | 360.00 | 376.00 | 376.00 | 865,600 |
| 2023-12-28 | 386.00 | 400.00 | 360.00 | 364.00 | 364.00 | 2,321,800 |
| 2023-12-27 | 394.00 | 396.00 | 378.00 | 390.00 | 390.00 | 43,800 |
| 2023-12-22 | 390.00 | 398.00 | 372.00 | 378.00 | 378.00 | 19,300 |
| 2023-12-21 | 394.00 | 408.00 | 382.00 | 390.00 | 390.00 | 169,000 |
| 2023-12-20 | 400.00 | 418.00 | 392.00 | 394.00 | 394.00 | 524,800 |
| 2023-12-19 | 372.00 | 432.00 | 362.00 | 400.00 | 400.00 | 1,975,800 |
| 2023-12-18 | 368.00 | 378.00 | 342.00 | 360.00 | 360.00 | 62,700 |
| 2023-12-15 | 374.00 | 374.00 | 366.00 | 368.00 | 368.00 | 51,100 |
| 2023-12-14 | 370.00 | 376.00 | 366.00 | 370.00 | 370.00 | 154,300 |
| 2023-12-13 | 374.00 | 378.00 | 370.00 | 372.00 | 372.00 | 47,000 |
| 2023-12-12 | 374.00 | 376.00 | 372.00 | 374.00 | 374.00 | 127,100 |
| 2023-12-11 | 386.00 | 386.00 | 372.00 | 372.00 | 372.00 | 83,500 |
| 2023-12-08 | 348.00 | 400.00 | 344.00 | 372.00 | 372.00 | 1,561,200 |
| 2023-12-07 | 354.00 | 356.00 | 348.00 | 348.00 | 348.00 | 23,800 |
| 2023-12-06 | 352.00 | 358.00 | 340.00 | 354.00 | 354.00 | 78,900 |
| 2023-12-05 | 356.00 | 358.00 | 356.00 | 358.00 | 358.00 | 16,200 |
| 2023-12-04 | 362.00 | 364.00 | 356.00 | 356.00 | 356.00 | 119,600 |
| 2023-12-01 | 346.00 | 364.00 | 346.00 | 362.00 | 362.00 | 224,700 |
| 2023-11-30 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 1,700 |
| 2023-11-29 | 358.00 | 358.00 | 350.00 | 352.00 | 352.00 | 45,400 |
| 2023-11-28 | 348.00 | 356.00 | 348.00 | 352.00 | 352.00 | 543,800 |
| 2023-11-27 | 348.00 | 352.00 | 332.00 | 348.00 | 348.00 | 103,300 |
| 2023-11-24 | 348.00 | 348.00 | 320.00 | 346.00 | 346.00 | 134,900 |
| 2023-11-23 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | 446,100 |
| 2023-11-22 | 354.00 | 360.00 | 346.00 | 346.00 | 346.00 | 528,800 |
| 2023-11-21 | 354.00 | 354.00 | 346.00 | 352.00 | 352.00 | 177,300 |
| 2023-11-20 | 350.00 | 352.00 | 348.00 | 350.00 | 350.00 | 63,600 |
| 2023-11-17 | 350.00 | 352.00 | 344.00 | 348.00 | 348.00 | 42,000 |
| 2023-11-16 | 354.00 | 354.00 | 326.00 | 350.00 | 350.00 | 440,700 |
| 2023-11-15 | 344.00 | 358.00 | 334.00 | 350.00 | 350.00 | 67,100 |
| 2023-11-14 | 348.00 | 358.00 | 346.00 | 348.00 | 348.00 | 266,100 |
| 2023-11-13 | 354.00 | 354.00 | 346.00 | 348.00 | 348.00 | 182,600 |
| 2023-11-10 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | 446,300 |
| 2023-11-09 | 358.00 | 384.00 | 356.00 | 358.00 | 358.00 | 271,600 |
| 2023-11-08 | 370.00 | 370.00 | 356.00 | 358.00 | 358.00 | 226,200 |
| 2023-11-07 | 354.00 | 372.00 | 352.00 | 364.00 | 364.00 | 641,200 |
| 2023-11-06 | 336.00 | 354.00 | 326.00 | 352.00 | 352.00 | 733,000 |
| 2023-11-03 | 296.00 | 334.00 | 296.00 | 332.00 | 332.00 | 1,316,100 |
| 2023-11-02 | 298.00 | 300.00 | 290.00 | 296.00 | 296.00 | 107,000 |
| 2023-11-01 | 298.00 | 316.00 | 296.00 | 298.00 | 298.00 | 131,400 |
| 2023-10-31 | 294.00 | 330.00 | 290.00 | 298.00 | 298.00 | 261,400 |
| 2023-10-30 | 334.00 | 338.00 | 290.00 | 290.00 | 290.00 | 818,200 |
| 2023-10-27 | 350.00 | 350.00 | 330.00 | 334.00 | 334.00 | 316,000 |
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.