Humpuss Intermoda Transportasi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 330.00 | 330.00 | 320.00 | 322.00 | 322.00 | 32,000 |
| 2025-01-30 | 346.00 | 346.00 | 330.00 | 330.00 | 330.00 | 64,600 |
| 2025-01-24 | 350.00 | 352.00 | 346.00 | 346.00 | 346.00 | 1,833,400 |
| 2025-01-23 | 362.00 | 370.00 | 346.00 | 346.00 | 346.00 | 94,000 |
| 2025-01-22 | 352.00 | 364.00 | 352.00 | 362.00 | 362.00 | 20,900 |
| 2025-01-21 | 360.00 | 366.00 | 352.00 | 360.00 | 360.00 | 44,600 |
| 2025-01-20 | 366.00 | 376.00 | 360.00 | 360.00 | 360.00 | 1,695,400 |
| 2025-01-17 | 350.00 | 376.00 | 346.00 | 366.00 | 366.00 | 68,500 |
| 2025-01-16 | 366.00 | 366.00 | 346.00 | 346.00 | 346.00 | 77,300 |
| 2025-01-15 | 352.00 | 392.00 | 352.00 | 366.00 | 366.00 | 276,700 |
| 2025-01-14 | 352.00 | 352.00 | 346.00 | 350.00 | 350.00 | 2,069,200 |
| 2025-01-13 | 366.00 | 366.00 | 350.00 | 350.00 | 350.00 | 59,800 |
| 2025-01-10 | 368.00 | 368.00 | 354.00 | 366.00 | 366.00 | 43,300 |
| 2025-01-09 | 364.00 | 368.00 | 356.00 | 368.00 | 368.00 | 345,600 |
| 2025-01-08 | 358.00 | 370.00 | 350.00 | 356.00 | 356.00 | 1,794,000 |
| 2025-01-07 | 374.00 | 374.00 | 350.00 | 360.00 | 360.00 | 429,600 |
| 2025-01-06 | 368.00 | 384.00 | 360.00 | 374.00 | 374.00 | 222,900 |
| 2025-01-03 | 398.00 | 398.00 | 362.00 | 362.00 | 362.00 | 89,100 |
| 2025-01-02 | 390.00 | 396.00 | 370.00 | 380.00 | 380.00 | 1,563,600 |
| 2024-12-30 | 410.00 | 420.00 | 392.00 | 396.00 | 396.00 | 1,414,800 |
| 2024-12-27 | 424.00 | 424.00 | 382.00 | 394.00 | 394.00 | 7,036,100 |
| 2024-12-24 | 420.00 | 422.00 | 406.00 | 412.00 | 412.00 | 5,735,300 |
| 2024-12-23 | 410.00 | 420.00 | 408.00 | 410.00 | 410.00 | 7,649,500 |
| 2024-12-20 | 422.00 | 422.00 | 408.00 | 418.00 | 418.00 | 76,800 |
| 2024-12-19 | 420.00 | 430.00 | 400.00 | 420.00 | 420.00 | 12,038,300 |
| 2024-12-18 | 428.00 | 436.00 | 408.00 | 420.00 | 420.00 | 153,500 |
| 2024-12-17 | 402.00 | 420.00 | 400.00 | 414.00 | 414.00 | 14,045,800 |
| 2024-12-16 | 428.00 | 428.00 | 414.00 | 422.00 | 422.00 | 112,900 |
| 2024-12-13 | 420.00 | 438.00 | 418.00 | 420.00 | 420.00 | 136,800 |
| 2024-12-12 | 416.00 | 472.00 | 410.00 | 420.00 | 420.00 | 655,400 |
| 2024-12-11 | 420.00 | 428.00 | 410.00 | 420.00 | 420.00 | 670,300 |
| 2024-12-10 | 450.00 | 456.00 | 414.00 | 418.00 | 418.00 | 270,700 |
| 2024-12-09 | 472.00 | 472.00 | 430.00 | 448.00 | 448.00 | 391,500 |
| 2024-12-06 | 458.00 | 470.00 | 452.00 | 462.00 | 462.00 | 619,800 |
| 2024-12-05 | 430.00 | 458.00 | 428.00 | 456.00 | 456.00 | 1,002,600 |
| 2024-12-04 | 428.00 | 474.00 | 420.00 | 436.00 | 436.00 | 399,100 |
| 2024-12-03 | 428.00 | 432.00 | 412.00 | 428.00 | 428.00 | 219,200 |
| 2024-12-02 | 426.00 | 450.00 | 414.00 | 428.00 | 428.00 | 272,200 |
| 2024-11-29 | 416.00 | 454.00 | 404.00 | 426.00 | 426.00 | 1,868,800 |
| 2024-11-28 | 412.00 | 422.00 | 396.00 | 416.00 | 416.00 | 578,800 |
| 2024-11-26 | 410.00 | 414.00 | 396.00 | 406.00 | 406.00 | 620,200 |
| 2024-11-25 | 394.00 | 412.00 | 390.00 | 396.00 | 396.00 | 627,200 |
| 2024-11-22 | 408.00 | 418.00 | 388.00 | 394.00 | 394.00 | 1,118,100 |
| 2024-11-21 | 412.00 | 418.00 | 404.00 | 408.00 | 408.00 | 444,500 |
| 2024-11-20 | 390.00 | 464.00 | 390.00 | 412.00 | 412.00 | 4,696,500 |
| 2024-11-19 | 406.00 | 418.00 | 396.00 | 400.00 | 400.00 | 270,500 |
| 2024-11-18 | 390.00 | 426.00 | 388.00 | 402.00 | 402.00 | 697,900 |
| 2024-11-15 | 386.00 | 438.00 | 370.00 | 390.00 | 390.00 | 1,498,100 |
| 2024-11-14 | 400.00 | 420.00 | 382.00 | 388.00 | 388.00 | 209,600 |
| 2024-11-13 | 386.00 | 400.00 | 380.00 | 396.00 | 396.00 | 203,600 |
| 2024-11-12 | 382.00 | 400.00 | 366.00 | 386.00 | 386.00 | 756,900 |
| 2024-11-11 | 374.00 | 406.00 | 370.00 | 382.00 | 382.00 | 1,029,700 |
| 2024-11-08 | 376.00 | 390.00 | 374.00 | 374.00 | 374.00 | 381,000 |
| 2024-11-07 | 370.00 | 392.00 | 370.00 | 376.00 | 376.00 | 178,400 |
| 2024-11-06 | 378.00 | 398.00 | 360.00 | 370.00 | 370.00 | 792,400 |
| 2024-11-05 | 436.00 | 486.00 | 352.00 | 370.00 | 370.00 | 3,269,200 |
| 2024-11-04 | 326.00 | 406.00 | 326.00 | 406.00 | 406.00 | 4,589,800 |
| 2024-11-01 | 318.00 | 326.00 | 316.00 | 326.00 | 326.00 | 497,800 |
| 2024-10-31 | 318.00 | 326.00 | 302.00 | 314.00 | 314.00 | 261,400 |
| 2024-10-30 | 300.00 | 320.00 | 300.00 | 318.00 | 318.00 | 857,300 |
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.