Humpuss Intermoda Transportasi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 332.00 | 340.00 | 332.00 | 334.00 | 334.00 | 1,500 |
| 2022-01-28 | 340.00 | 352.00 | 340.00 | 342.00 | 342.00 | 5,400 |
| 2022-01-27 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 6,900 |
| 2022-01-26 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 1,200 |
| 2022-01-25 | 350.00 | 350.00 | 338.00 | 340.00 | 340.00 | 1,100 |
| 2022-01-24 | 332.00 | 346.00 | 332.00 | 346.00 | 346.00 | 6,700 |
| 2022-01-21 | 322.00 | 354.00 | 322.00 | 330.00 | 330.00 | 3,400 |
| 2022-01-20 | 324.00 | 328.00 | 324.00 | 326.00 | 326.00 | 1,600 |
| 2022-01-19 | 324.00 | 336.00 | 324.00 | 326.00 | 326.00 | 2,200 |
| 2022-01-18 | 326.00 | 338.00 | 326.00 | 338.00 | 338.00 | 3,500 |
| 2022-01-17 | 332.00 | 338.00 | 330.00 | 330.00 | 330.00 | 7,400 |
| 2022-01-14 | 334.00 | 364.00 | 330.00 | 338.00 | 338.00 | 91,200 |
| 2022-01-13 | 358.00 | 364.00 | 336.00 | 336.00 | 336.00 | 53,100 |
| 2022-01-12 | 366.00 | 456.00 | 342.00 | 342.00 | 342.00 | 279,200 |
| 2022-01-11 | 366.00 | 378.00 | 364.00 | 366.00 | 366.00 | 6,900 |
| 2022-01-10 | 382.00 | 382.00 | 362.00 | 364.00 | 364.00 | 17,500 |
| 2022-01-07 | 376.00 | 384.00 | 376.00 | 380.00 | 380.00 | 3,100 |
| 2022-01-06 | 394.00 | 420.00 | 380.00 | 388.00 | 388.00 | 43,400 |
| 2022-01-05 | 368.00 | 376.00 | 368.00 | 372.00 | 372.00 | 19,200 |
| 2022-01-04 | 374.00 | 408.00 | 374.00 | 388.00 | 388.00 | 4,800 |
| 2022-01-03 | 384.00 | 398.00 | 366.00 | 374.00 | 374.00 | 2,500 |
| 2021-12-30 | 414.00 | 416.00 | 384.00 | 384.00 | 384.00 | 29,200 |
| 2021-12-29 | 358.00 | 436.00 | 358.00 | 410.00 | 410.00 | 72,600 |
| 2021-12-28 | 354.00 | 356.00 | 354.00 | 356.00 | 356.00 | 6,700 |
| 2021-12-27 | 378.00 | 378.00 | 354.00 | 354.00 | 354.00 | 46,900 |
| 2021-12-24 | 382.00 | 398.00 | 378.00 | 378.00 | 378.00 | 1,300 |
| 2021-12-23 | 388.00 | 388.00 | 380.00 | 380.00 | 380.00 | 9,800 |
| 2021-12-22 | 388.00 | 388.00 | 386.00 | 388.00 | 388.00 | 2,300 |
| 2021-12-21 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 3,400 |
| 2021-12-20 | 384.00 | 388.00 | 384.00 | 388.00 | 388.00 | 800 |
| 2021-12-17 | 398.00 | 402.00 | 386.00 | 386.00 | 386.00 | 700 |
| 2021-12-16 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2021-12-15 | 380.00 | 400.00 | 380.00 | 398.00 | 398.00 | 11,000 |
| 2021-12-14 | 398.00 | 398.00 | 384.00 | 398.00 | 398.00 | 14,000 |
| 2021-12-13 | 384.00 | 402.00 | 384.00 | 400.00 | 400.00 | 1,100 |
| 2021-12-10 | 398.00 | 402.00 | 398.00 | 402.00 | 402.00 | 1,000 |
| 2021-12-09 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 800 |
| 2021-12-08 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | 4,600 |
| 2021-12-07 | 420.00 | 420.00 | 400.00 | 400.00 | 400.00 | 19,100 |
| 2021-12-06 | 384.00 | 438.00 | 362.00 | 430.00 | 430.00 | 27,400 |
| 2021-12-03 | 400.00 | 400.00 | 382.00 | 384.00 | 384.00 | 500 |
| 2021-12-02 | 406.00 | 406.00 | 380.00 | 380.00 | 380.00 | 300 |
| 2021-12-01 | 430.00 | 430.00 | 404.00 | 406.00 | 406.00 | 4,700 |
| 2021-11-30 | 388.00 | 444.00 | 380.00 | 430.00 | 430.00 | 84,600 |
| 2021-11-29 | 398.00 | 398.00 | 384.00 | 386.00 | 386.00 | 9,100 |
| 2021-11-26 | 416.00 | 436.00 | 396.00 | 400.00 | 400.00 | 5,500 |
| 2021-11-25 | 402.00 | 416.00 | 402.00 | 416.00 | 416.00 | 20,000 |
| 2021-11-24 | 412.00 | 414.00 | 402.00 | 402.00 | 402.00 | 8,200 |
| 2021-11-23 | 430.00 | 430.00 | 412.00 | 412.00 | 412.00 | 4,400 |
| 2021-11-22 | 420.00 | 430.00 | 420.00 | 430.00 | 430.00 | 14,500 |
| 2021-11-19 | 456.00 | 456.00 | 426.00 | 430.00 | 430.00 | 77,700 |
| 2021-11-18 | 458.00 | 460.00 | 456.00 | 456.00 | 456.00 | 117,400 |
| 2021-11-17 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 5,300 |
| 2021-11-16 | 560.00 | 560.00 | 525.00 | 525.00 | 525.00 | 30,700 |
| 2021-11-15 | 458.00 | 570.00 | 430.00 | 560.00 | 560.00 | 118,500 |
| 2021-11-12 | 412.00 | 462.00 | 392.00 | 462.00 | 462.00 | 13,800 |
| 2021-11-11 | 420.00 | 450.00 | 398.00 | 412.00 | 412.00 | 113,600 |
| 2021-11-10 | 392.00 | 422.00 | 392.00 | 420.00 | 420.00 | 1,300 |
| 2021-11-09 | 420.00 | 462.00 | 402.00 | 402.00 | 402.00 | 11,000 |
| 2021-11-08 | 426.00 | 426.00 | 396.00 | 422.00 | 422.00 | 33,100 |
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.