Humpuss Intermoda Transportasi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 308.00 | 308.00 | 296.00 | 300.00 | 300.00 | 65,400 |
| 2024-10-28 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | 93,700 |
| 2024-10-25 | 304.00 | 326.00 | 302.00 | 302.00 | 302.00 | 351,900 |
| 2024-10-24 | 302.00 | 310.00 | 298.00 | 304.00 | 304.00 | 409,100 |
| 2024-10-23 | 308.00 | 310.00 | 298.00 | 302.00 | 302.00 | 86,500 |
| 2024-10-22 | 298.00 | 310.00 | 294.00 | 306.00 | 306.00 | 495,800 |
| 2024-10-21 | 296.00 | 300.00 | 292.00 | 298.00 | 298.00 | 203,800 |
| 2024-10-18 | 302.00 | 302.00 | 284.00 | 294.00 | 294.00 | 624,600 |
| 2024-10-17 | 296.00 | 302.00 | 294.00 | 296.00 | 296.00 | 428,700 |
| 2024-10-16 | 296.00 | 304.00 | 292.00 | 302.00 | 302.00 | 309,200 |
| 2024-10-15 | 294.00 | 300.00 | 292.00 | 296.00 | 296.00 | 214,100 |
| 2024-10-14 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | 378,800 |
| 2024-10-11 | 290.00 | 294.00 | 286.00 | 292.00 | 292.00 | 116,000 |
| 2024-10-10 | 286.00 | 310.00 | 282.00 | 286.00 | 286.00 | 519,400 |
| 2024-10-09 | 286.00 | 292.00 | 282.00 | 286.00 | 286.00 | 619,300 |
| 2024-10-08 | 282.00 | 288.00 | 282.00 | 286.00 | 286.00 | 251,200 |
| 2024-10-07 | 284.00 | 288.00 | 280.00 | 286.00 | 286.00 | 844,600 |
| 2024-10-04 | 284.00 | 284.00 | 282.00 | 284.00 | 284.00 | 230,400 |
| 2024-10-03 | 286.00 | 292.00 | 280.00 | 284.00 | 284.00 | 630,800 |
| 2024-10-02 | 286.00 | 292.00 | 274.00 | 286.00 | 286.00 | 1,337,800 |
| 2024-10-01 | 286.00 | 340.00 | 282.00 | 286.00 | 286.00 | 2,209,500 |
| 2024-09-30 | 292.00 | 292.00 | 282.00 | 286.00 | 286.00 | 908,500 |
| 2024-09-27 | 294.00 | 298.00 | 286.00 | 292.00 | 292.00 | 638,500 |
| 2024-09-26 | 290.00 | 294.00 | 282.00 | 294.00 | 294.00 | 112,900 |
| 2024-09-25 | 286.00 | 290.00 | 282.00 | 290.00 | 290.00 | 145,900 |
| 2024-09-24 | 288.00 | 290.00 | 282.00 | 286.00 | 286.00 | 300,800 |
| 2024-09-23 | 282.00 | 294.00 | 278.00 | 284.00 | 284.00 | 1,406,500 |
| 2024-09-20 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | 320,800 |
| 2024-09-19 | 280.00 | 286.00 | 280.00 | 284.00 | 284.00 | 350,000 |
| 2024-09-18 | 286.00 | 290.00 | 280.00 | 284.00 | 284.00 | 248,900 |
| 2024-09-17 | 282.00 | 296.00 | 282.00 | 286.00 | 286.00 | 355,300 |
| 2024-09-13 | 282.00 | 286.00 | 280.00 | 286.00 | 286.00 | 128,300 |
| 2024-09-12 | 282.00 | 282.00 | 278.00 | 282.00 | 282.00 | 339,800 |
| 2024-09-11 | 278.00 | 292.00 | 278.00 | 282.00 | 282.00 | 266,100 |
| 2024-09-10 | 280.00 | 282.00 | 278.00 | 280.00 | 280.00 | 362,400 |
| 2024-09-09 | 284.00 | 286.00 | 280.00 | 282.00 | 282.00 | 221,500 |
| 2024-09-06 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | 110,300 |
| 2024-09-05 | 286.00 | 286.00 | 280.00 | 282.00 | 282.00 | 413,300 |
| 2024-09-04 | 292.00 | 292.00 | 282.00 | 288.00 | 288.00 | 490,700 |
| 2024-09-03 | 286.00 | 292.00 | 280.00 | 292.00 | 292.00 | 183,500 |
| 2024-09-02 | 282.00 | 290.00 | 278.00 | 282.00 | 282.00 | 507,100 |
| 2024-08-30 | 282.00 | 286.00 | 282.00 | 286.00 | 286.00 | 110,500 |
| 2024-08-29 | 282.00 | 298.00 | 280.00 | 282.00 | 282.00 | 636,500 |
| 2024-08-28 | 282.00 | 286.00 | 282.00 | 282.00 | 282.00 | 57,300 |
| 2024-08-27 | 288.00 | 288.00 | 282.00 | 282.00 | 282.00 | 236,200 |
| 2024-08-26 | 292.00 | 292.00 | 280.00 | 284.00 | 284.00 | 751,400 |
| 2024-08-23 | 282.00 | 292.00 | 280.00 | 292.00 | 292.00 | 52,400 |
| 2024-08-22 | 282.00 | 298.00 | 282.00 | 284.00 | 284.00 | 23,200 |
| 2024-08-21 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | 32,400 |
| 2024-08-20 | 290.00 | 290.00 | 284.00 | 286.00 | 286.00 | 23,200 |
| 2024-08-19 | 286.00 | 290.00 | 284.00 | 290.00 | 290.00 | 35,800 |
| 2024-08-16 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 14,400 |
| 2024-08-15 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | 44,600 |
| 2024-08-14 | 292.00 | 296.00 | 288.00 | 288.00 | 288.00 | 75,900 |
| 2024-08-13 | 290.00 | 298.00 | 288.00 | 290.00 | 290.00 | 1,272,800 |
| 2024-08-12 | 294.00 | 298.00 | 290.00 | 292.00 | 292.00 | 83,200 |
| 2024-08-09 | 302.00 | 302.00 | 292.00 | 298.00 | 298.00 | 1,031,500 |
| 2024-08-08 | 296.00 | 310.00 | 282.00 | 296.00 | 296.00 | 4,682,200 |
| 2024-08-07 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | 784,000 |
| 2024-08-06 | 300.00 | 308.00 | 296.00 | 300.00 | 300.00 | 232,300 |
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.