Humpuss Intermoda Transportasi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 210.00 | 216.00 | 195.00 | 195.00 | 195.00 | 487,500 |
| 2023-04-26 | 177.00 | 220.00 | 170.00 | 208.00 | 208.00 | 1,862,500 |
| 2023-04-18 | 178.00 | 181.00 | 173.00 | 177.00 | 177.00 | 83,800 |
| 2023-04-17 | 193.00 | 198.00 | 178.00 | 178.00 | 178.00 | 1,422,500 |
| 2023-04-14 | 204.00 | 210.00 | 190.00 | 191.00 | 191.00 | 501,700 |
| 2023-04-13 | 206.00 | 226.00 | 194.00 | 204.00 | 204.00 | 1,047,200 |
| 2023-04-12 | 228.00 | 228.00 | 206.00 | 206.00 | 206.00 | 2,090,800 |
| 2023-04-11 | 234.00 | 234.00 | 212.00 | 220.00 | 220.00 | 307,000 |
| 2023-04-10 | 226.00 | 234.00 | 226.00 | 226.00 | 226.00 | 455,800 |
| 2023-04-06 | 240.00 | 242.00 | 234.00 | 242.00 | 242.00 | 117,600 |
| 2023-04-05 | 236.00 | 250.00 | 236.00 | 238.00 | 238.00 | 1,606,500 |
| 2023-04-04 | 244.00 | 252.00 | 238.00 | 240.00 | 240.00 | 429,100 |
| 2023-04-03 | 250.00 | 258.00 | 238.00 | 248.00 | 248.00 | 508,500 |
| 2023-03-31 | 268.00 | 268.00 | 250.00 | 250.00 | 250.00 | 518,800 |
| 2023-03-30 | 274.00 | 274.00 | 262.00 | 268.00 | 268.00 | 1,606,600 |
| 2023-03-29 | 272.00 | 276.00 | 262.00 | 270.00 | 270.00 | 163,800 |
| 2023-03-28 | 266.00 | 280.00 | 260.00 | 272.00 | 272.00 | 374,500 |
| 2023-03-27 | 252.00 | 266.00 | 244.00 | 260.00 | 260.00 | 554,600 |
| 2023-03-24 | 232.00 | 284.00 | 216.00 | 250.00 | 250.00 | 3,211,800 |
| 2023-03-21 | 248.00 | 254.00 | 232.00 | 232.00 | 232.00 | 1,030,100 |
| 2023-03-20 | 260.00 | 276.00 | 242.00 | 248.00 | 248.00 | 628,100 |
| 2023-03-17 | 250.00 | 292.00 | 234.00 | 260.00 | 260.00 | 1,004,000 |
| 2023-03-16 | 242.00 | 254.00 | 226.00 | 250.00 | 250.00 | 1,874,800 |
| 2023-03-15 | 258.00 | 258.00 | 242.00 | 242.00 | 242.00 | 157,500 |
| 2023-03-14 | 260.00 | 266.00 | 258.00 | 260.00 | 260.00 | 118,800 |
| 2023-03-13 | 274.00 | 276.00 | 260.00 | 268.00 | 268.00 | 309,600 |
| 2023-03-10 | 290.00 | 290.00 | 274.00 | 274.00 | 274.00 | 256,600 |
| 2023-03-09 | 290.00 | 296.00 | 286.00 | 290.00 | 290.00 | 1,745,800 |
| 2023-03-08 | 296.00 | 298.00 | 290.00 | 290.00 | 290.00 | 193,500 |
| 2023-03-07 | 300.00 | 302.00 | 286.00 | 296.00 | 296.00 | 224,900 |
| 2023-03-06 | 304.00 | 306.00 | 298.00 | 300.00 | 300.00 | 285,700 |
| 2023-03-03 | 308.00 | 308.00 | 298.00 | 304.00 | 304.00 | 1,773,000 |
| 2023-03-02 | 304.00 | 308.00 | 298.00 | 306.00 | 306.00 | 179,900 |
| 2023-03-01 | 308.00 | 312.00 | 302.00 | 304.00 | 304.00 | 106,000 |
| 2023-02-28 | 310.00 | 312.00 | 302.00 | 308.00 | 308.00 | 228,000 |
| 2023-02-27 | 304.00 | 312.00 | 304.00 | 308.00 | 308.00 | 116,300 |
| 2023-02-24 | 302.00 | 306.00 | 302.00 | 302.00 | 302.00 | 1,521,900 |
| 2023-02-23 | 304.00 | 308.00 | 298.00 | 302.00 | 302.00 | 259,600 |
| 2023-02-22 | 312.00 | 316.00 | 298.00 | 304.00 | 304.00 | 343,100 |
| 2023-02-21 | 316.00 | 330.00 | 308.00 | 312.00 | 312.00 | 460,500 |
| 2023-02-20 | 320.00 | 340.00 | 310.00 | 316.00 | 316.00 | 300,200 |
| 2023-02-17 | 316.00 | 324.00 | 316.00 | 320.00 | 320.00 | 1,671,700 |
| 2023-02-16 | 314.00 | 318.00 | 310.00 | 316.00 | 316.00 | 82,200 |
| 2023-02-15 | 306.00 | 322.00 | 306.00 | 314.00 | 314.00 | 321,100 |
| 2023-02-14 | 300.00 | 316.00 | 296.00 | 306.00 | 306.00 | 410,000 |
| 2023-02-13 | 304.00 | 308.00 | 296.00 | 300.00 | 300.00 | 193,900 |
| 2023-02-10 | 312.00 | 316.00 | 300.00 | 302.00 | 302.00 | 1,872,000 |
| 2023-02-09 | 312.00 | 318.00 | 308.00 | 312.00 | 312.00 | 306,300 |
| 2023-02-08 | 322.00 | 328.00 | 304.00 | 312.00 | 312.00 | 335,900 |
| 2023-02-07 | 298.00 | 340.00 | 296.00 | 316.00 | 316.00 | 2,447,800 |
| 2023-02-06 | 318.00 | 322.00 | 296.00 | 302.00 | 302.00 | 633,400 |
| 2023-02-03 | 340.00 | 340.00 | 318.00 | 318.00 | 318.00 | 658,400 |
| 2023-02-02 | 364.00 | 364.00 | 340.00 | 340.00 | 340.00 | 513,700 |
| 2023-02-01 | 380.00 | 390.00 | 364.00 | 364.00 | 364.00 | 219,100 |
| 2023-01-31 | 360.00 | 400.00 | 340.00 | 390.00 | 390.00 | 739,800 |
| 2023-01-30 | 402.00 | 420.00 | 364.00 | 364.00 | 364.00 | 543,800 |
| 2023-01-27 | 314.00 | 390.00 | 292.00 | 390.00 | 390.00 | 2,069,100 |
| 2023-01-26 | 330.00 | 330.00 | 310.00 | 312.00 | 312.00 | 720,400 |
| 2023-01-25 | 322.00 | 340.00 | 322.00 | 332.00 | 332.00 | 65,600 |
| 2023-01-24 | 342.00 | 348.00 | 322.00 | 322.00 | 322.00 | 1,860,500 |
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.