PT Humpuss Maritim Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 72.000 | 83.000 | 72.000 | 80.000 | 78.378 | 187,312,800 |
| 2024-08-08 | 74.000 | 74.000 | 69.000 | 72.000 | 70.540 | 12,595,700 |
| 2024-08-07 | 74.000 | 75.000 | 74.000 | 74.000 | 72.499 | 1,400,400 |
| 2024-08-06 | 72.000 | 74.000 | 71.000 | 74.000 | 72.499 | 5,419,300 |
| 2024-08-05 | 76.000 | 77.000 | 71.000 | 72.000 | 70.540 | 15,421,800 |
| 2024-08-02 | 76.000 | 77.000 | 76.000 | 76.000 | 74.459 | 4,934,100 |
| 2024-08-01 | 76.000 | 78.000 | 75.000 | 76.000 | 74.459 | 6,335,000 |
| 2024-07-31 | 74.000 | 76.000 | 73.000 | 75.000 | 73.479 | 6,629,300 |
| 2024-07-30 | 74.000 | 75.000 | 73.000 | 74.000 | 72.499 | 7,080,700 |
| 2024-07-29 | 74.000 | 75.000 | 73.000 | 74.000 | 72.499 | 5,687,300 |
| 2024-07-26 | 76.000 | 76.000 | 74.000 | 74.000 | 72.499 | 13,021,600 |
| 2024-07-25 | 75.000 | 77.000 | 75.000 | 76.000 | 74.459 | 8,742,200 |
| 2024-07-24 | 75.000 | 77.000 | 75.000 | 75.000 | 73.479 | 5,705,700 |
| 2024-07-23 | 76.000 | 77.000 | 75.000 | 75.000 | 73.479 | 10,608,700 |
| 2024-07-22 | 78.000 | 78.000 | 76.000 | 76.000 | 74.459 | 19,263,700 |
| 2024-07-19 | 79.000 | 79.000 | 77.000 | 77.000 | 75.438 | 7,391,000 |
| 2024-07-18 | 78.000 | 79.000 | 77.000 | 78.000 | 76.418 | 6,452,500 |
| 2024-07-17 | 79.000 | 79.000 | 77.000 | 78.000 | 76.418 | 12,466,500 |
| 2024-07-16 | 79.000 | 79.000 | 78.000 | 78.000 | 76.418 | 7,892,500 |
| 2024-07-15 | 79.000 | 80.000 | 78.000 | 78.000 | 76.418 | 6,272,000 |
| 2024-07-12 | 80.000 | 80.000 | 78.000 | 79.000 | 77.398 | 10,462,400 |
| 2024-07-11 | 78.000 | 80.000 | 78.000 | 79.000 | 77.398 | 17,556,200 |
| 2024-07-10 | 79.000 | 81.000 | 78.000 | 78.000 | 76.418 | 19,173,300 |
| 2024-07-09 | 80.000 | 81.000 | 79.000 | 79.000 | 77.398 | 12,497,200 |
| 2024-07-08 | 84.000 | 85.000 | 78.000 | 80.000 | 78.378 | 26,227,600 |
| 2024-07-05 | 86.000 | 86.000 | 81.000 | 84.000 | 82.296 | 31,748,200 |
| 2024-07-04 | 79.000 | 85.000 | 79.000 | 85.000 | 83.276 | 42,172,800 |
| 2024-07-03 | 79.000 | 81.000 | 79.000 | 79.000 | 77.398 | 8,899,800 |
| 2024-07-02 | 80.000 | 81.000 | 79.000 | 79.000 | 77.398 | 9,992,000 |
| 2024-07-01 | 80.000 | 80.000 | 78.000 | 79.000 | 77.398 | 12,347,500 |
| 2024-06-28 | 78.000 | 80.000 | 78.000 | 79.000 | 77.398 | 12,324,700 |
| 2024-06-27 | 78.000 | 80.000 | 76.000 | 78.000 | 76.418 | 7,333,600 |
| 2024-06-26 | 78.000 | 80.000 | 77.000 | 78.000 | 75.438 | 10,862,700 |
| 2024-06-25 | 81.000 | 81.000 | 78.000 | 79.000 | 76.406 | 11,556,800 |
| 2024-06-24 | 82.000 | 83.000 | 81.000 | 81.000 | 78.340 | 11,354,200 |
| 2024-06-21 | 85.000 | 85.000 | 81.000 | 82.000 | 79.307 | 27,739,400 |
| 2024-06-20 | 84.000 | 86.000 | 81.000 | 84.000 | 81.241 | 32,876,700 |
| 2024-06-19 | 92.000 | 92.000 | 82.000 | 83.000 | 80.274 | 38,254,700 |
| 2024-06-14 | 80.000 | 88.000 | 76.000 | 87.000 | 84.143 | 179,866,700 |
| 2024-06-13 | 86.000 | 88.000 | 80.000 | 80.000 | 77.373 | 80,044,100 |
| 2024-06-12 | 76.000 | 94.000 | 75.000 | 85.000 | 82.209 | 384,159,200 |
| 2024-06-11 | 76.000 | 77.000 | 75.000 | 75.000 | 72.537 | 5,865,900 |
| 2024-06-10 | 77.000 | 78.000 | 75.000 | 76.000 | 73.504 | 8,465,900 |
| 2024-06-07 | 78.000 | 80.000 | 77.000 | 77.000 | 74.471 | 8,856,800 |
| 2024-06-06 | 80.000 | 82.000 | 77.000 | 78.000 | 75.438 | 10,437,900 |
| 2024-06-05 | 77.000 | 83.000 | 73.000 | 80.000 | 77.373 | 120,549,900 |
| 2024-06-04 | 80.000 | 81.000 | 76.000 | 76.000 | 73.504 | 16,636,900 |
| 2024-06-03 | 79.000 | 81.000 | 75.000 | 80.000 | 77.373 | 115,632,500 |
| 2024-05-31 | 78.000 | 79.000 | 75.000 | 77.000 | 74.471 | 20,395,200 |
| 2024-05-30 | 76.000 | 79.000 | 76.000 | 78.000 | 75.438 | 190,119,500 |
| 2024-05-29 | 77.000 | 77.000 | 74.000 | 76.000 | 73.504 | 20,742,700 |
| 2024-05-28 | 75.000 | 77.000 | 73.000 | 76.000 | 73.504 | 939,645,000 |
| 2024-05-27 | 72.000 | 80.000 | 72.000 | 75.000 | 72.537 | 48,737,400 |
| 2024-05-22 | 74.000 | 77.000 | 71.000 | 72.000 | 69.635 | 16,923,200 |
| 2024-05-21 | 72.000 | 74.000 | 72.000 | 74.000 | 71.570 | 8,650,100 |
| 2024-05-20 | 74.000 | 75.000 | 72.000 | 72.000 | 69.635 | 14,566,100 |
| 2024-05-17 | 74.000 | 75.000 | 72.000 | 74.000 | 71.570 | 16,644,200 |
| 2024-05-16 | 76.000 | 76.000 | 73.000 | 74.000 | 71.570 | 15,693,400 |
| 2024-05-15 | 76.000 | 77.000 | 75.000 | 75.000 | 72.537 | 10,066,600 |
| 2024-05-14 | 77.000 | 78.000 | 75.000 | 76.000 | 73.504 | 9,544,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.1660 IDR |
| 2025-06-02 | 1.0000 IDR |
| 2024-06-27 | 1.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.