Humpuss Intermoda Transportasi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 525.00 | 540.00 | 500.00 | 540.00 | 540.00 | 3,310,300 |
| 2023-07-31 | 500.00 | 530.00 | 492.00 | 525.00 | 525.00 | 1,956,300 |
| 2023-07-28 | 500.00 | 510.00 | 488.00 | 492.00 | 492.00 | 180,100 |
| 2023-07-27 | 496.00 | 590.00 | 488.00 | 500.00 | 500.00 | 5,603,400 |
| 2023-07-26 | 486.00 | 494.00 | 438.00 | 494.00 | 494.00 | 3,437,400 |
| 2023-07-25 | 488.00 | 490.00 | 450.00 | 486.00 | 486.00 | 417,900 |
| 2023-07-24 | 486.00 | 500.00 | 480.00 | 488.00 | 488.00 | 533,200 |
| 2023-07-21 | 486.00 | 496.00 | 484.00 | 486.00 | 486.00 | 285,400 |
| 2023-07-20 | 478.00 | 488.00 | 476.00 | 486.00 | 486.00 | 1,755,700 |
| 2023-07-18 | 486.00 | 486.00 | 476.00 | 476.00 | 476.00 | 195,100 |
| 2023-07-17 | 488.00 | 498.00 | 478.00 | 480.00 | 480.00 | 729,700 |
| 2023-07-14 | 470.00 | 520.00 | 470.00 | 484.00 | 484.00 | 1,649,100 |
| 2023-07-13 | 478.00 | 484.00 | 460.00 | 470.00 | 470.00 | 2,173,100 |
| 2023-07-12 | 482.00 | 486.00 | 476.00 | 482.00 | 482.00 | 338,900 |
| 2023-07-11 | 476.00 | 498.00 | 474.00 | 482.00 | 482.00 | 1,572,600 |
| 2023-07-10 | 484.00 | 490.00 | 478.00 | 478.00 | 478.00 | 290,900 |
| 2023-07-07 | 488.00 | 492.00 | 484.00 | 484.00 | 484.00 | 1,693,400 |
| 2023-07-06 | 492.00 | 500.00 | 480.00 | 488.00 | 488.00 | 519,000 |
| 2023-07-05 | 484.00 | 496.00 | 480.00 | 492.00 | 492.00 | 275,500 |
| 2023-07-04 | 484.00 | 496.00 | 472.00 | 484.00 | 484.00 | 654,500 |
| 2023-07-03 | 490.00 | 498.00 | 474.00 | 484.00 | 484.00 | 2,281,100 |
| 2023-06-27 | 470.00 | 505.00 | 452.00 | 490.00 | 490.00 | 2,709,700 |
| 2023-06-26 | 456.00 | 470.00 | 448.00 | 468.00 | 468.00 | 327,300 |
| 2023-06-23 | 450.00 | 476.00 | 422.00 | 456.00 | 456.00 | 936,500 |
| 2023-06-22 | 406.00 | 460.00 | 402.00 | 448.00 | 448.00 | 2,299,400 |
| 2023-06-21 | 414.00 | 418.00 | 390.00 | 406.00 | 406.00 | 414,800 |
| 2023-06-20 | 450.00 | 458.00 | 408.00 | 418.00 | 418.00 | 951,500 |
| 2023-06-19 | 478.00 | 480.00 | 450.00 | 450.00 | 450.00 | 951,600 |
| 2023-06-16 | 476.00 | 482.00 | 470.00 | 478.00 | 478.00 | 2,033,300 |
| 2023-06-15 | 470.00 | 490.00 | 464.00 | 474.00 | 474.00 | 1,460,200 |
| 2023-06-14 | 470.00 | 478.00 | 460.00 | 470.00 | 470.00 | 508,300 |
| 2023-06-13 | 452.00 | 490.00 | 448.00 | 468.00 | 468.00 | 887,300 |
| 2023-06-12 | 462.00 | 472.00 | 446.00 | 452.00 | 452.00 | 1,846,000 |
| 2023-06-09 | 470.00 | 490.00 | 452.00 | 462.00 | 462.00 | 1,397,400 |
| 2023-06-08 | 490.00 | 510.00 | 476.00 | 476.00 | 476.00 | 441,900 |
| 2023-06-07 | 492.00 | 496.00 | 472.00 | 490.00 | 490.00 | 442,200 |
| 2023-06-06 | 480.00 | 525.00 | 460.00 | 492.00 | 492.00 | 2,223,100 |
| 2023-06-05 | 525.00 | 550.00 | 460.00 | 490.00 | 490.00 | 2,887,400 |
| 2023-05-31 | 565.00 | 580.00 | 535.00 | 535.00 | 535.00 | 3,265,800 |
| 2023-05-30 | 615.00 | 645.00 | 570.00 | 570.00 | 570.00 | 4,040,300 |
| 2023-05-29 | 570.00 | 630.00 | 535.00 | 610.00 | 610.00 | 4,819,700 |
| 2023-05-26 | 515.00 | 565.00 | 490.00 | 565.00 | 565.00 | 1,759,800 |
| 2023-05-25 | 535.00 | 570.00 | 510.00 | 515.00 | 515.00 | 1,525,000 |
| 2023-05-24 | 555.00 | 600.00 | 540.00 | 540.00 | 540.00 | 2,888,800 |
| 2023-05-23 | 550.00 | 680.00 | 530.00 | 555.00 | 555.00 | 13,902,300 |
| 2023-05-22 | 525.00 | 545.00 | 500.00 | 545.00 | 545.00 | 1,507,100 |
| 2023-05-19 | 500.00 | 560.00 | 466.00 | 520.00 | 520.00 | 2,747,200 |
| 2023-05-17 | 520.00 | 560.00 | 500.00 | 500.00 | 500.00 | 1,539,000 |
| 2023-05-16 | 545.00 | 640.00 | 505.00 | 520.00 | 520.00 | 9,043,300 |
| 2023-05-15 | 472.00 | 565.00 | 470.00 | 540.00 | 540.00 | 11,634,700 |
| 2023-05-12 | 366.00 | 456.00 | 354.00 | 456.00 | 456.00 | 17,240,400 |
| 2023-05-11 | 316.00 | 394.00 | 298.00 | 366.00 | 366.00 | 17,994,600 |
| 2023-05-10 | 354.00 | 416.00 | 314.00 | 316.00 | 316.00 | 7,033,100 |
| 2023-05-09 | 270.00 | 336.00 | 270.00 | 336.00 | 336.00 | 3,560,100 |
| 2023-05-08 | 204.00 | 270.00 | 196.00 | 270.00 | 270.00 | 6,971,900 |
| 2023-05-05 | 206.00 | 218.00 | 194.00 | 200.00 | 200.00 | 590,800 |
| 2023-05-04 | 204.00 | 214.00 | 204.00 | 204.00 | 204.00 | 267,000 |
| 2023-05-03 | 198.00 | 210.00 | 197.00 | 204.00 | 204.00 | 974,000 |
| 2023-05-02 | 196.00 | 206.00 | 184.00 | 198.00 | 198.00 | 1,132,600 |
| 2023-04-28 | 195.00 | 206.00 | 185.00 | 196.00 | 196.00 | 328,500 |
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.