Humpuss Intermoda Transportasi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 360.00 | 360.00 | 344.00 | 350.00 | 350.00 | 134,800 |
| 2023-10-25 | 358.00 | 358.00 | 342.00 | 350.00 | 350.00 | 235,600 |
| 2023-10-24 | 342.00 | 358.00 | 340.00 | 346.00 | 346.00 | 401,800 |
| 2023-10-23 | 366.00 | 366.00 | 340.00 | 342.00 | 342.00 | 48,700 |
| 2023-10-20 | 354.00 | 364.00 | 352.00 | 362.00 | 362.00 | 100,700 |
| 2023-10-19 | 360.00 | 372.00 | 350.00 | 362.00 | 362.00 | 208,500 |
| 2023-10-18 | 368.00 | 370.00 | 352.00 | 360.00 | 360.00 | 276,100 |
| 2023-10-17 | 368.00 | 374.00 | 360.00 | 364.00 | 364.00 | 117,400 |
| 2023-10-16 | 374.00 | 382.00 | 360.00 | 368.00 | 368.00 | 498,600 |
| 2023-10-13 | 380.00 | 382.00 | 360.00 | 370.00 | 370.00 | 467,900 |
| 2023-10-12 | 378.00 | 398.00 | 372.00 | 380.00 | 380.00 | 2,036,100 |
| 2023-10-11 | 358.00 | 372.00 | 358.00 | 372.00 | 372.00 | 667,400 |
| 2023-10-10 | 360.00 | 366.00 | 352.00 | 358.00 | 358.00 | 420,500 |
| 2023-10-09 | 358.00 | 374.00 | 350.00 | 360.00 | 360.00 | 616,300 |
| 2023-10-06 | 366.00 | 366.00 | 348.00 | 358.00 | 358.00 | 602,700 |
| 2023-10-05 | 342.00 | 366.00 | 340.00 | 366.00 | 366.00 | 1,252,300 |
| 2023-10-04 | 368.00 | 388.00 | 340.00 | 340.00 | 340.00 | 2,078,100 |
| 2023-10-03 | 332.00 | 386.00 | 320.00 | 366.00 | 366.00 | 3,146,700 |
| 2023-10-02 | 346.00 | 346.00 | 330.00 | 332.00 | 332.00 | 315,700 |
| 2023-09-29 | 338.00 | 350.00 | 338.00 | 340.00 | 340.00 | 474,900 |
| 2023-09-27 | 346.00 | 352.00 | 320.00 | 338.00 | 338.00 | 908,000 |
| 2023-09-26 | 370.00 | 370.00 | 320.00 | 346.00 | 346.00 | 1,574,400 |
| 2023-09-25 | 380.00 | 386.00 | 364.00 | 370.00 | 370.00 | 1,806,300 |
| 2023-09-22 | 380.00 | 398.00 | 376.00 | 382.00 | 382.00 | 5,208,000 |
| 2023-09-21 | 364.00 | 424.00 | 360.00 | 376.00 | 376.00 | 22,142,400 |
| 2023-09-20 | 410.00 | 410.00 | 350.00 | 360.00 | 360.00 | 7,986,700 |
| 2023-09-19 | 330.00 | 390.00 | 330.00 | 390.00 | 390.00 | 37,712,800 |
| 2023-09-18 | 238.00 | 314.00 | 238.00 | 314.00 | 314.00 | 9,706,500 |
| 2023-09-15 | 262.00 | 262.00 | 240.00 | 252.00 | 252.00 | 326,500 |
| 2023-09-14 | 260.00 | 260.00 | 240.00 | 252.00 | 252.00 | 945,000 |
| 2023-09-13 | 246.00 | 268.00 | 242.00 | 264.00 | 264.00 | 535,700 |
| 2023-09-12 | 254.00 | 272.00 | 254.00 | 264.00 | 264.00 | 370,600 |
| 2023-09-11 | 292.00 | 292.00 | 264.00 | 272.00 | 272.00 | 561,500 |
| 2023-09-08 | 280.00 | 286.00 | 250.00 | 272.00 | 272.00 | 1,017,800 |
| 2023-09-07 | 320.00 | 328.00 | 268.00 | 270.00 | 270.00 | 1,844,600 |
| 2023-09-06 | 326.00 | 326.00 | 312.00 | 320.00 | 320.00 | 565,600 |
| 2023-09-05 | 338.00 | 338.00 | 308.00 | 316.00 | 316.00 | 2,216,500 |
| 2023-09-04 | 340.00 | 350.00 | 322.00 | 322.00 | 322.00 | 270,500 |
| 2023-09-01 | 350.00 | 356.00 | 330.00 | 332.00 | 332.00 | 175,000 |
| 2023-08-31 | 396.00 | 396.00 | 338.00 | 350.00 | 350.00 | 2,421,900 |
| 2023-08-30 | 418.00 | 424.00 | 392.00 | 396.00 | 396.00 | 2,477,100 |
| 2023-08-29 | 418.00 | 432.00 | 408.00 | 418.00 | 418.00 | 481,000 |
| 2023-08-28 | 430.00 | 434.00 | 416.00 | 416.00 | 416.00 | 79,900 |
| 2023-08-25 | 426.00 | 428.00 | 416.00 | 420.00 | 420.00 | 253,500 |
| 2023-08-24 | 428.00 | 458.00 | 410.00 | 426.00 | 426.00 | 2,498,800 |
| 2023-08-23 | 440.00 | 444.00 | 420.00 | 428.00 | 428.00 | 255,000 |
| 2023-08-22 | 448.00 | 456.00 | 438.00 | 438.00 | 438.00 | 166,300 |
| 2023-08-21 | 456.00 | 478.00 | 448.00 | 448.00 | 448.00 | 329,800 |
| 2023-08-18 | 456.00 | 474.00 | 450.00 | 456.00 | 456.00 | 2,363,100 |
| 2023-08-16 | 474.00 | 474.00 | 454.00 | 456.00 | 456.00 | 370,100 |
| 2023-08-15 | 478.00 | 480.00 | 448.00 | 474.00 | 474.00 | 561,200 |
| 2023-08-14 | 474.00 | 480.00 | 470.00 | 478.00 | 478.00 | 209,500 |
| 2023-08-11 | 490.00 | 490.00 | 468.00 | 474.00 | 474.00 | 2,524,800 |
| 2023-08-10 | 480.00 | 488.00 | 474.00 | 484.00 | 484.00 | 351,400 |
| 2023-08-09 | 486.00 | 494.00 | 466.00 | 484.00 | 484.00 | 770,000 |
| 2023-08-08 | 482.00 | 498.00 | 480.00 | 486.00 | 486.00 | 720,800 |
| 2023-08-07 | 500.00 | 500.00 | 482.00 | 484.00 | 484.00 | 2,328,900 |
| 2023-08-04 | 515.00 | 525.00 | 488.00 | 498.00 | 498.00 | 788,500 |
| 2023-08-03 | 520.00 | 540.00 | 515.00 | 520.00 | 520.00 | 970,900 |
| 2023-08-02 | 540.00 | 560.00 | 515.00 | 520.00 | 520.00 | 1,318,200 |
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.