Humpuss Intermoda Transportasi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 680.00 | 700.00 | 660.00 | 675.00 | 675.00 | 28,800 |
| 2022-08-03 | 705.00 | 705.00 | 680.00 | 680.00 | 680.00 | 52,500 |
| 2022-08-02 | 700.00 | 725.00 | 685.00 | 690.00 | 690.00 | 26,600 |
| 2022-08-01 | 735.00 | 735.00 | 675.00 | 700.00 | 700.00 | 117,500 |
| 2022-07-29 | 750.00 | 785.00 | 705.00 | 720.00 | 720.00 | 889,500 |
| 2022-07-28 | 685.00 | 795.00 | 680.00 | 745.00 | 745.00 | 4,981,000 |
| 2022-07-27 | 695.00 | 710.00 | 675.00 | 685.00 | 685.00 | 125,900 |
| 2022-07-26 | 710.00 | 715.00 | 695.00 | 700.00 | 700.00 | 65,700 |
| 2022-07-25 | 735.00 | 825.00 | 695.00 | 705.00 | 705.00 | 243,100 |
| 2022-07-22 | 745.00 | 760.00 | 695.00 | 735.00 | 735.00 | 146,000 |
| 2022-07-21 | 760.00 | 775.00 | 735.00 | 745.00 | 745.00 | 128,000 |
| 2022-07-20 | 765.00 | 780.00 | 735.00 | 760.00 | 760.00 | 173,500 |
| 2022-07-19 | 725.00 | 780.00 | 725.00 | 760.00 | 760.00 | 350,800 |
| 2022-07-18 | 775.00 | 830.00 | 725.00 | 725.00 | 725.00 | 5,804,000 |
| 2022-07-15 | 795.00 | 835.00 | 745.00 | 775.00 | 775.00 | 790,100 |
| 2022-07-14 | 800.00 | 840.00 | 800.00 | 800.00 | 800.00 | 355,700 |
| 2022-07-13 | 915.00 | 935.00 | 855.00 | 855.00 | 855.00 | 4,533,600 |
| 2022-07-12 | 930.00 | 950.00 | 875.00 | 915.00 | 915.00 | 1,180,400 |
| 2022-07-11 | 1,000.00 | 1,170.00 | 930.00 | 930.00 | 930.00 | 7,613,800 |
| 2022-07-08 | 905.00 | 1,050.00 | 895.00 | 995.00 | 995.00 | 5,459,500 |
| 2022-07-07 | 965.00 | 985.00 | 905.00 | 905.00 | 905.00 | 9,269,900 |
| 2022-07-06 | 975.00 | 1,040.00 | 960.00 | 970.00 | 970.00 | 16,182,600 |
| 2022-07-05 | 925.00 | 970.00 | 900.00 | 970.00 | 970.00 | 5,274,900 |
| 2022-07-04 | 760.00 | 895.00 | 760.00 | 895.00 | 895.00 | 20,237,300 |
| 2022-07-01 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 99,100 |
| 2022-06-30 | 950.00 | 1,005.00 | 875.00 | 875.00 | 875.00 | 8,067,000 |
| 2022-06-29 | 805.00 | 950.00 | 805.00 | 940.00 | 940.00 | 19,398,100 |
| 2022-06-28 | 930.00 | 930.00 | 865.00 | 865.00 | 865.00 | 205,700 |
| 2022-06-27 | 1,010.00 | 1,090.00 | 930.00 | 930.00 | 930.00 | 17,239,800 |
| 2022-06-24 | 930.00 | 1,020.00 | 930.00 | 995.00 | 995.00 | 7,645,300 |
| 2022-06-23 | 910.00 | 990.00 | 880.00 | 930.00 | 930.00 | 20,399,100 |
| 2022-06-22 | 950.00 | 1,000.00 | 900.00 | 900.00 | 900.00 | 1,722,200 |
| 2022-06-21 | 870.00 | 960.00 | 825.00 | 945.00 | 945.00 | 11,432,800 |
| 2022-06-20 | 1,020.00 | 1,025.00 | 870.00 | 875.00 | 875.00 | 17,050,200 |
| 2022-06-17 | 885.00 | 935.00 | 885.00 | 935.00 | 935.00 | 504,300 |
| 2022-06-16 | 735.00 | 850.00 | 730.00 | 850.00 | 850.00 | 9,619,400 |
| 2022-06-15 | 810.00 | 905.00 | 770.00 | 775.00 | 775.00 | 14,574,100 |
| 2022-06-14 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 3,700 |
| 2022-06-13 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 12,700 |
| 2022-06-10 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 316,500 |
| 2022-06-09 | 1,095.00 | 1,095.00 | 1,020.00 | 1,020.00 | 1,020.00 | 6,900 |
| 2022-06-08 | 1,175.00 | 1,175.00 | 1,095.00 | 1,095.00 | 1,095.00 | 37,200 |
| 2022-06-07 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-06-06 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-06-03 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-06-02 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-05-31 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-05-30 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-05-27 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-05-25 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-05-24 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-05-23 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-05-20 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-05-19 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-05-18 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-05-17 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-05-13 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-05-12 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-05-11 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-05-10 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
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.