Humpuss Intermoda Transportasi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-04-28 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-04-27 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-04-26 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0 |
| 2022-04-25 | 940.00 | 1,175.00 | 895.00 | 1,175.00 | 1,175.00 | 7,827,800 |
| 2022-04-22 | 835.00 | 1,000.00 | 810.00 | 940.00 | 940.00 | 8,101,400 |
| 2022-04-21 | 860.00 | 900.00 | 830.00 | 835.00 | 835.00 | 4,706,700 |
| 2022-04-20 | 860.00 | 945.00 | 845.00 | 875.00 | 875.00 | 5,225,200 |
| 2022-04-19 | 870.00 | 895.00 | 810.00 | 860.00 | 860.00 | 10,300,500 |
| 2022-04-18 | 930.00 | 960.00 | 865.00 | 865.00 | 865.00 | 16,363,100 |
| 2022-04-14 | 940.00 | 990.00 | 905.00 | 930.00 | 930.00 | 5,645,700 |
| 2022-04-13 | 900.00 | 1,010.00 | 900.00 | 940.00 | 940.00 | 14,861,300 |
| 2022-04-12 | 880.00 | 995.00 | 830.00 | 895.00 | 895.00 | 6,270,500 |
| 2022-04-11 | 880.00 | 985.00 | 820.00 | 880.00 | 880.00 | 10,126,500 |
| 2022-04-08 | 880.00 | 965.00 | 860.00 | 880.00 | 880.00 | 7,779,200 |
| 2022-04-07 | 875.00 | 970.00 | 825.00 | 880.00 | 880.00 | 9,677,800 |
| 2022-04-06 | 910.00 | 925.00 | 845.00 | 875.00 | 875.00 | 16,946,400 |
| 2022-04-05 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2022-04-04 | 745.00 | 930.00 | 745.00 | 905.00 | 905.00 | 21,877,900 |
| 2022-04-01 | 780.00 | 895.00 | 705.00 | 745.00 | 745.00 | 26,016,000 |
| 2022-03-31 | 835.00 | 950.00 | 755.00 | 755.00 | 755.00 | 11,274,100 |
| 2022-03-30 | 675.00 | 810.00 | 640.00 | 810.00 | 810.00 | 25,842,800 |
| 2022-03-29 | 700.00 | 830.00 | 650.00 | 650.00 | 650.00 | 16,073,300 |
| 2022-03-28 | 590.00 | 680.00 | 560.00 | 680.00 | 680.00 | 20,392,500 |
| 2022-03-25 | 438.00 | 545.00 | 436.00 | 545.00 | 545.00 | 14,553,700 |
| 2022-03-24 | 450.00 | 464.00 | 432.00 | 436.00 | 436.00 | 384,900 |
| 2022-03-23 | 456.00 | 474.00 | 430.00 | 464.00 | 464.00 | 83,300 |
| 2022-03-22 | 442.00 | 460.00 | 430.00 | 456.00 | 456.00 | 24,300 |
| 2022-03-21 | 430.00 | 450.00 | 420.00 | 442.00 | 442.00 | 19,100 |
| 2022-03-18 | 438.00 | 440.00 | 408.00 | 430.00 | 430.00 | 78,400 |
| 2022-03-17 | 420.00 | 440.00 | 418.00 | 434.00 | 434.00 | 73,800 |
| 2022-03-16 | 412.00 | 420.00 | 412.00 | 420.00 | 420.00 | 31,500 |
| 2022-03-15 | 416.00 | 416.00 | 394.00 | 416.00 | 416.00 | 4,600 |
| 2022-03-14 | 418.00 | 418.00 | 402.00 | 416.00 | 416.00 | 6,200 |
| 2022-03-11 | 396.00 | 420.00 | 396.00 | 418.00 | 418.00 | 4,600 |
| 2022-03-10 | 410.00 | 414.00 | 410.00 | 414.00 | 414.00 | 1,100 |
| 2022-03-09 | 412.00 | 414.00 | 412.00 | 414.00 | 414.00 | 300 |
| 2022-03-08 | 420.00 | 420.00 | 382.00 | 414.00 | 414.00 | 5,800 |
| 2022-03-07 | 386.00 | 406.00 | 384.00 | 406.00 | 406.00 | 1,200 |
| 2022-03-04 | 412.00 | 420.00 | 384.00 | 406.00 | 406.00 | 1,800 |
| 2022-03-02 | 410.00 | 420.00 | 402.00 | 408.00 | 408.00 | 7,300 |
| 2022-03-01 | 400.00 | 420.00 | 396.00 | 410.00 | 410.00 | 81,000 |
| 2022-02-25 | 406.00 | 406.00 | 392.00 | 400.00 | 400.00 | 5,600 |
| 2022-02-24 | 410.00 | 420.00 | 392.00 | 410.00 | 410.00 | 3,600 |
| 2022-02-23 | 400.00 | 420.00 | 398.00 | 410.00 | 410.00 | 39,000 |
| 2022-02-22 | 400.00 | 400.00 | 378.00 | 398.00 | 398.00 | 13,700 |
| 2022-02-21 | 372.00 | 420.00 | 372.00 | 400.00 | 400.00 | 115,800 |
| 2022-02-18 | 378.00 | 384.00 | 372.00 | 380.00 | 380.00 | 2,500 |
| 2022-02-17 | 390.00 | 390.00 | 362.00 | 378.00 | 378.00 | 7,300 |
| 2022-02-16 | 378.00 | 378.00 | 358.00 | 376.00 | 376.00 | 25,500 |
| 2022-02-15 | 380.00 | 386.00 | 368.00 | 378.00 | 378.00 | 34,400 |
| 2022-02-14 | 394.00 | 398.00 | 368.00 | 388.00 | 388.00 | 20,300 |
| 2022-02-11 | 396.00 | 396.00 | 390.00 | 394.00 | 394.00 | 3,300 |
| 2022-02-10 | 390.00 | 408.00 | 372.00 | 398.00 | 398.00 | 6,100 |
| 2022-02-09 | 392.00 | 408.00 | 390.00 | 390.00 | 390.00 | 38,600 |
| 2022-02-08 | 334.00 | 416.00 | 334.00 | 392.00 | 392.00 | 279,700 |
| 2022-02-07 | 326.00 | 334.00 | 326.00 | 334.00 | 334.00 | 300 |
| 2022-02-04 | 350.00 | 350.00 | 336.00 | 336.00 | 336.00 | 3,300 |
| 2022-02-03 | 346.00 | 350.00 | 336.00 | 336.00 | 336.00 | 4,200 |
| 2022-02-02 | 334.00 | 350.00 | 334.00 | 346.00 | 346.00 | 1,800 |
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.