Humpuss Intermoda Transportasi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-05-07 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-05-06 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-05-05 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-05-02 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-30 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-29 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-28 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-24 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-23 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-22 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-21 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-17 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-16 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-15 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-14 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-11 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-10 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-09 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-04-08 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-03-27 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-03-26 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2025-03-25 | 191.00 | 236.00 | 116.00 | 116.00 | 116.00 | 16,009,800 |
| 2025-03-24 | 246.00 | 286.00 | 176.00 | 176.00 | 176.00 | 2,272,800 |
| 2025-03-21 | 300.00 | 310.00 | 230.00 | 230.00 | 230.00 | 310,800 |
| 2025-03-20 | 308.00 | 314.00 | 298.00 | 302.00 | 302.00 | 1,974,000 |
| 2025-03-19 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | 348,100 |
| 2025-03-18 | 310.00 | 316.00 | 296.00 | 310.00 | 310.00 | 219,300 |
| 2025-03-17 | 302.00 | 308.00 | 300.00 | 300.00 | 300.00 | 133,800 |
| 2025-03-14 | 302.00 | 308.00 | 298.00 | 300.00 | 300.00 | 1,920,400 |
| 2025-03-13 | 306.00 | 308.00 | 296.00 | 306.00 | 306.00 | 46,400 |
| 2025-03-12 | 302.00 | 306.00 | 296.00 | 298.00 | 298.00 | 53,200 |
| 2025-03-11 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 46,500 |
| 2025-03-10 | 308.00 | 314.00 | 300.00 | 310.00 | 310.00 | 1,959,700 |
| 2025-03-07 | 308.00 | 316.00 | 306.00 | 312.00 | 312.00 | 32,300 |
| 2025-03-06 | 310.00 | 314.00 | 302.00 | 312.00 | 312.00 | 104,800 |
| 2025-03-05 | 310.00 | 312.00 | 294.00 | 310.00 | 310.00 | 164,200 |
| 2025-03-04 | 324.00 | 348.00 | 308.00 | 310.00 | 310.00 | 2,316,300 |
| 2025-03-03 | 438.00 | 438.00 | 316.00 | 324.00 | 324.00 | 1,886,300 |
| 2025-02-28 | 292.00 | 364.00 | 292.00 | 364.00 | 364.00 | 1,167,600 |
| 2025-02-27 | 302.00 | 302.00 | 288.00 | 292.00 | 292.00 | 22,100 |
| 2025-02-26 | 300.00 | 300.00 | 280.00 | 300.00 | 300.00 | 1,882,900 |
| 2025-02-25 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | 17,800 |
| 2025-02-24 | 318.00 | 318.00 | 308.00 | 308.00 | 308.00 | 99,800 |
| 2025-02-21 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 10,600 |
| 2025-02-20 | 308.00 | 308.00 | 300.00 | 306.00 | 306.00 | 1,913,700 |
| 2025-02-19 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | 49,400 |
| 2025-02-18 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | 500 |
| 2025-02-17 | 312.00 | 312.00 | 304.00 | 310.00 | 310.00 | 12,700 |
| 2025-02-14 | 312.00 | 312.00 | 302.00 | 312.00 | 312.00 | 1,900,800 |
| 2025-02-13 | 320.00 | 328.00 | 306.00 | 308.00 | 308.00 | 60,400 |
| 2025-02-12 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | 15,100 |
| 2025-02-11 | 316.00 | 316.00 | 304.00 | 304.00 | 304.00 | 41,700 |
| 2025-02-10 | 308.00 | 316.00 | 302.00 | 316.00 | 316.00 | 1,831,200 |
| 2025-02-07 | 320.00 | 320.00 | 308.00 | 308.00 | 308.00 | 2,800 |
| 2025-02-06 | 324.00 | 334.00 | 320.00 | 320.00 | 320.00 | 8,200 |
| 2025-02-05 | 306.00 | 320.00 | 300.00 | 320.00 | 320.00 | 77,200 |
| 2025-02-04 | 320.00 | 320.00 | 300.00 | 306.00 | 306.00 | 2,117,200 |
| 2025-02-03 | 322.00 | 322.00 | 314.00 | 320.00 | 320.00 | 8,400 |
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.