Humpuss Intermoda Transportasi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 336.00 | 344.00 | 330.00 | 340.00 | 340.00 | 215,000 |
| 2023-01-19 | 342.00 | 342.00 | 324.00 | 334.00 | 334.00 | 270,000 |
| 2023-01-18 | 346.00 | 346.00 | 322.00 | 336.00 | 336.00 | 232,300 |
| 2023-01-17 | 338.00 | 348.00 | 328.00 | 346.00 | 346.00 | 2,063,100 |
| 2023-01-16 | 340.00 | 348.00 | 328.00 | 348.00 | 348.00 | 118,900 |
| 2023-01-13 | 352.00 | 352.00 | 332.00 | 340.00 | 340.00 | 148,500 |
| 2023-01-12 | 342.00 | 364.00 | 338.00 | 352.00 | 352.00 | 281,800 |
| 2023-01-11 | 354.00 | 354.00 | 332.00 | 340.00 | 340.00 | 662,700 |
| 2023-01-10 | 378.00 | 378.00 | 352.00 | 354.00 | 354.00 | 203,400 |
| 2023-01-09 | 406.00 | 406.00 | 378.00 | 378.00 | 378.00 | 212,100 |
| 2023-01-06 | 380.00 | 434.00 | 376.00 | 406.00 | 406.00 | 394,300 |
| 2023-01-05 | 426.00 | 438.00 | 404.00 | 404.00 | 404.00 | 231,300 |
| 2023-01-04 | 464.00 | 470.00 | 434.00 | 434.00 | 434.00 | 291,800 |
| 2023-01-03 | 376.00 | 466.00 | 350.00 | 466.00 | 466.00 | 1,316,600 |
| 2023-01-02 | 366.00 | 376.00 | 342.00 | 376.00 | 376.00 | 317,100 |
| 2022-12-30 | 384.00 | 384.00 | 366.00 | 366.00 | 366.00 | 188,300 |
| 2022-12-29 | 390.00 | 390.00 | 366.00 | 384.00 | 384.00 | 103,400 |
| 2022-12-28 | 388.00 | 390.00 | 364.00 | 390.00 | 390.00 | 737,600 |
| 2022-12-27 | 416.00 | 416.00 | 390.00 | 390.00 | 390.00 | 282,200 |
| 2022-12-26 | 448.00 | 448.00 | 418.00 | 418.00 | 418.00 | 1,757,600 |
| 2022-12-23 | 478.00 | 505.00 | 448.00 | 448.00 | 448.00 | 1,971,800 |
| 2022-12-22 | 472.00 | 500.00 | 468.00 | 480.00 | 480.00 | 149,200 |
| 2022-12-21 | 490.00 | 490.00 | 462.00 | 464.00 | 464.00 | 98,900 |
| 2022-12-20 | 494.00 | 530.00 | 462.00 | 490.00 | 490.00 | 97,700 |
| 2022-12-19 | 498.00 | 510.00 | 488.00 | 494.00 | 494.00 | 68,400 |
| 2022-12-16 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | 41,500 |
| 2022-12-15 | 520.00 | 580.00 | 500.00 | 515.00 | 515.00 | 90,200 |
| 2022-12-14 | 525.00 | 525.00 | 494.00 | 500.00 | 500.00 | 62,700 |
| 2022-12-13 | 555.00 | 555.00 | 525.00 | 530.00 | 530.00 | 32,300 |
| 2022-12-12 | 595.00 | 655.00 | 555.00 | 555.00 | 555.00 | 182,200 |
| 2022-12-09 | 550.00 | 620.00 | 505.00 | 595.00 | 595.00 | 447,800 |
| 2022-12-08 | 535.00 | 555.00 | 535.00 | 540.00 | 540.00 | 76,100 |
| 2022-12-07 | 600.00 | 600.00 | 535.00 | 570.00 | 570.00 | 217,700 |
| 2022-12-06 | 476.00 | 575.00 | 458.00 | 575.00 | 575.00 | 850,500 |
| 2022-12-05 | 450.00 | 486.00 | 446.00 | 460.00 | 460.00 | 45,700 |
| 2022-12-02 | 454.00 | 468.00 | 452.00 | 462.00 | 462.00 | 118,900 |
| 2022-12-01 | 510.00 | 510.00 | 446.00 | 454.00 | 454.00 | 105,900 |
| 2022-11-30 | 462.00 | 540.00 | 448.00 | 478.00 | 478.00 | 85,000 |
| 2022-11-29 | 478.00 | 486.00 | 456.00 | 462.00 | 462.00 | 34,600 |
| 2022-11-28 | 482.00 | 500.00 | 470.00 | 478.00 | 478.00 | 36,700 |
| 2022-11-25 | 505.00 | 505.00 | 480.00 | 482.00 | 482.00 | 19,800 |
| 2022-11-24 | 515.00 | 575.00 | 500.00 | 505.00 | 505.00 | 106,100 |
| 2022-11-23 | 550.00 | 550.00 | 515.00 | 515.00 | 515.00 | 50,700 |
| 2022-11-22 | 540.00 | 575.00 | 520.00 | 550.00 | 550.00 | 86,100 |
| 2022-11-21 | 585.00 | 585.00 | 545.00 | 545.00 | 545.00 | 335,100 |
| 2022-11-18 | 600.00 | 605.00 | 575.00 | 585.00 | 585.00 | 90,600 |
| 2022-11-17 | 595.00 | 600.00 | 580.00 | 600.00 | 600.00 | 25,300 |
| 2022-11-16 | 620.00 | 620.00 | 580.00 | 595.00 | 595.00 | 135,700 |
| 2022-11-15 | 620.00 | 630.00 | 595.00 | 620.00 | 620.00 | 153,100 |
| 2022-11-14 | 595.00 | 625.00 | 555.00 | 615.00 | 615.00 | 344,500 |
| 2022-11-11 | 520.00 | 625.00 | 498.00 | 595.00 | 595.00 | 917,300 |
| 2022-11-10 | 515.00 | 515.00 | 494.00 | 500.00 | 500.00 | 76,900 |
| 2022-11-09 | 510.00 | 520.00 | 496.00 | 515.00 | 515.00 | 229,300 |
| 2022-11-08 | 510.00 | 545.00 | 488.00 | 510.00 | 510.00 | 352,700 |
| 2022-11-07 | 470.00 | 530.00 | 470.00 | 500.00 | 500.00 | 2,394,600 |
| 2022-11-04 | 575.00 | 595.00 | 505.00 | 505.00 | 505.00 | 1,100,900 |
| 2022-11-03 | 434.00 | 540.00 | 412.00 | 540.00 | 540.00 | 2,708,700 |
| 2022-11-02 | 416.00 | 505.00 | 388.00 | 434.00 | 434.00 | 2,886,300 |
| 2022-11-01 | 386.00 | 418.00 | 386.00 | 416.00 | 416.00 | 846,300 |
| 2022-10-31 | 402.00 | 402.00 | 386.00 | 386.00 | 386.00 | 29,400 |
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.