Humpuss Intermoda Transportasi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 420.00 | 420.00 | 392.00 | 402.00 | 402.00 | 100,800 |
| 2022-10-27 | 402.00 | 420.00 | 390.00 | 420.00 | 420.00 | 99,300 |
| 2022-10-26 | 392.00 | 422.00 | 384.00 | 402.00 | 402.00 | 69,200 |
| 2022-10-25 | 392.00 | 396.00 | 378.00 | 392.00 | 392.00 | 127,900 |
| 2022-10-24 | 418.00 | 418.00 | 390.00 | 392.00 | 392.00 | 134,300 |
| 2022-10-21 | 422.00 | 422.00 | 394.00 | 418.00 | 418.00 | 84,900 |
| 2022-10-20 | 422.00 | 422.00 | 420.00 | 422.00 | 422.00 | 20,100 |
| 2022-10-19 | 422.00 | 436.00 | 422.00 | 422.00 | 422.00 | 14,800 |
| 2022-10-18 | 450.00 | 450.00 | 422.00 | 422.00 | 422.00 | 47,000 |
| 2022-10-17 | 470.00 | 470.00 | 452.00 | 452.00 | 452.00 | 130,800 |
| 2022-10-14 | 480.00 | 560.00 | 464.00 | 484.00 | 484.00 | 133,800 |
| 2022-10-13 | 472.00 | 496.00 | 464.00 | 482.00 | 482.00 | 52,200 |
| 2022-10-12 | 488.00 | 488.00 | 456.00 | 484.00 | 484.00 | 5,700 |
| 2022-10-11 | 454.00 | 540.00 | 454.00 | 488.00 | 488.00 | 74,100 |
| 2022-10-10 | 456.00 | 470.00 | 454.00 | 456.00 | 456.00 | 9,300 |
| 2022-10-07 | 450.00 | 464.00 | 446.00 | 456.00 | 456.00 | 36,000 |
| 2022-10-06 | 474.00 | 476.00 | 454.00 | 460.00 | 460.00 | 50,900 |
| 2022-10-05 | 478.00 | 486.00 | 472.00 | 474.00 | 474.00 | 90,200 |
| 2022-10-04 | 484.00 | 486.00 | 460.00 | 462.00 | 462.00 | 89,600 |
| 2022-10-03 | 510.00 | 510.00 | 484.00 | 484.00 | 484.00 | 42,500 |
| 2022-09-30 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 7,000 |
| 2022-09-29 | 535.00 | 540.00 | 505.00 | 515.00 | 515.00 | 65,300 |
| 2022-09-28 | 560.00 | 560.00 | 535.00 | 540.00 | 540.00 | 593,200 |
| 2022-09-27 | 575.00 | 575.00 | 560.00 | 570.00 | 570.00 | 6,700 |
| 2022-09-26 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | 15,000 |
| 2022-09-23 | 585.00 | 595.00 | 565.00 | 570.00 | 570.00 | 59,100 |
| 2022-09-22 | 590.00 | 600.00 | 580.00 | 585.00 | 585.00 | 17,000 |
| 2022-09-21 | 610.00 | 610.00 | 580.00 | 600.00 | 600.00 | 33,600 |
| 2022-09-20 | 585.00 | 655.00 | 585.00 | 605.00 | 605.00 | 104,000 |
| 2022-09-19 | 605.00 | 605.00 | 585.00 | 585.00 | 585.00 | 148,800 |
| 2022-09-16 | 670.00 | 700.00 | 625.00 | 625.00 | 625.00 | 547,000 |
| 2022-09-15 | 630.00 | 700.00 | 605.00 | 670.00 | 670.00 | 489,400 |
| 2022-09-14 | 605.00 | 635.00 | 575.00 | 630.00 | 630.00 | 308,700 |
| 2022-09-13 | 660.00 | 715.00 | 600.00 | 605.00 | 605.00 | 1,827,100 |
| 2022-09-12 | 520.00 | 650.00 | 484.00 | 645.00 | 645.00 | 1,813,900 |
| 2022-09-09 | 575.00 | 590.00 | 520.00 | 520.00 | 520.00 | 270,600 |
| 2022-09-08 | 605.00 | 610.00 | 555.00 | 555.00 | 555.00 | 232,400 |
| 2022-09-07 | 590.00 | 610.00 | 590.00 | 595.00 | 595.00 | 187,100 |
| 2022-09-06 | 590.00 | 600.00 | 590.00 | 590.00 | 590.00 | 28,200 |
| 2022-09-05 | 585.00 | 610.00 | 575.00 | 590.00 | 590.00 | 218,700 |
| 2022-09-02 | 600.00 | 615.00 | 575.00 | 590.00 | 590.00 | 26,700 |
| 2022-09-01 | 565.00 | 620.00 | 560.00 | 600.00 | 600.00 | 231,700 |
| 2022-08-31 | 595.00 | 595.00 | 565.00 | 570.00 | 570.00 | 68,600 |
| 2022-08-30 | 600.00 | 605.00 | 585.00 | 595.00 | 595.00 | 120,400 |
| 2022-08-29 | 630.00 | 650.00 | 600.00 | 600.00 | 600.00 | 58,200 |
| 2022-08-26 | 610.00 | 645.00 | 600.00 | 620.00 | 620.00 | 67,700 |
| 2022-08-25 | 640.00 | 640.00 | 595.00 | 620.00 | 620.00 | 67,200 |
| 2022-08-24 | 635.00 | 655.00 | 635.00 | 635.00 | 635.00 | 30,500 |
| 2022-08-23 | 620.00 | 650.00 | 615.00 | 635.00 | 635.00 | 138,600 |
| 2022-08-22 | 625.00 | 650.00 | 620.00 | 625.00 | 625.00 | 12,000 |
| 2022-08-19 | 665.00 | 665.00 | 620.00 | 650.00 | 650.00 | 19,600 |
| 2022-08-18 | 610.00 | 670.00 | 610.00 | 650.00 | 650.00 | 157,100 |
| 2022-08-16 | 575.00 | 610.00 | 575.00 | 610.00 | 610.00 | 292,800 |
| 2022-08-15 | 605.00 | 605.00 | 575.00 | 575.00 | 575.00 | 129,300 |
| 2022-08-12 | 630.00 | 630.00 | 600.00 | 605.00 | 605.00 | 692,000 |
| 2022-08-11 | 640.00 | 660.00 | 640.00 | 640.00 | 640.00 | 37,500 |
| 2022-08-10 | 650.00 | 660.00 | 635.00 | 640.00 | 640.00 | 14,700 |
| 2022-08-09 | 630.00 | 665.00 | 600.00 | 650.00 | 650.00 | 117,000 |
| 2022-08-08 | 650.00 | 650.00 | 630.00 | 645.00 | 645.00 | 52,800 |
| 2022-08-05 | 690.00 | 725.00 | 630.00 | 640.00 | 640.00 | 226,400 |
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.