PT Humpuss Maritim Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 75.000 | 81.000 | 74.000 | 77.000 | 74.471 | 27,804,600 |
| 2024-05-08 | 76.000 | 77.000 | 73.000 | 75.000 | 72.537 | 26,959,500 |
| 2024-05-07 | 81.000 | 81.000 | 75.000 | 76.000 | 73.504 | 39,875,900 |
| 2024-05-06 | 82.000 | 82.000 | 80.000 | 80.000 | 77.373 | 13,374,300 |
| 2024-05-03 | 82.000 | 83.000 | 80.000 | 82.000 | 79.307 | 18,721,300 |
| 2024-05-02 | 86.000 | 86.000 | 80.000 | 81.000 | 78.340 | 28,286,500 |
| 2024-04-30 | 83.000 | 86.000 | 82.000 | 83.000 | 80.274 | 15,491,800 |
| 2024-04-29 | 83.000 | 84.000 | 80.000 | 83.000 | 80.274 | 22,134,500 |
| 2024-04-26 | 85.000 | 86.000 | 83.000 | 83.000 | 80.274 | 27,970,500 |
| 2024-04-25 | 87.000 | 88.000 | 84.000 | 85.000 | 82.209 | 25,217,600 |
| 2024-04-24 | 89.000 | 91.000 | 87.000 | 87.000 | 84.143 | 24,811,600 |
| 2024-04-23 | 93.000 | 93.000 | 88.000 | 88.000 | 85.110 | 41,729,000 |
| 2024-04-22 | 86.000 | 96.000 | 86.000 | 92.000 | 88.979 | 127,999,700 |
| 2024-04-19 | 89.000 | 90.000 | 82.000 | 88.000 | 85.110 | 71,249,800 |
| 2024-04-18 | 91.000 | 91.000 | 88.000 | 89.000 | 86.077 | 26,024,800 |
| 2024-04-17 | 87.000 | 93.000 | 86.000 | 90.000 | 87.044 | 41,832,500 |
| 2024-04-16 | 88.000 | 89.000 | 84.000 | 87.000 | 84.143 | 39,359,800 |
| 2024-04-05 | 91.000 | 91.000 | 88.000 | 88.000 | 85.110 | 25,129,200 |
| 2024-04-04 | 90.000 | 91.000 | 87.000 | 90.000 | 87.044 | 40,044,800 |
| 2024-04-03 | 90.000 | 93.000 | 89.000 | 89.000 | 86.077 | 44,624,400 |
| 2024-04-02 | 91.000 | 94.000 | 87.000 | 90.000 | 87.044 | 58,112,200 |
| 2024-04-01 | 99.000 | 100.00 | 85.000 | 91.000 | 88.011 | 105,435,100 |
| 2024-03-28 | 98.000 | 103.00 | 97.000 | 99.000 | 95.749 | 128,326,400 |
| 2024-03-27 | 95.000 | 99.000 | 94.000 | 97.000 | 93.814 | 111,013,300 |
| 2024-03-26 | 98.000 | 98.000 | 98.000 | 98.000 | 94.782 | 0 |
| 2024-03-25 | 98.000 | 98.000 | 98.000 | 98.000 | 94.782 | 0 |
| 2024-03-22 | 100.00 | 103.00 | 96.000 | 98.000 | 94.782 | 106,747,000 |
| 2024-03-21 | 102.00 | 107.00 | 98.000 | 101.00 | 97.683 | 213,603,400 |
| 2024-03-20 | 107.00 | 113.00 | 95.000 | 101.00 | 97.683 | 411,065,900 |
| 2024-03-19 | 105.00 | 112.00 | 101.00 | 106.00 | 102.52 | 494,001,100 |
| 2024-03-18 | 88.000 | 104.00 | 86.000 | 101.00 | 97.683 | 911,624,200 |
| 2024-03-15 | 81.000 | 88.000 | 80.000 | 87.000 | 84.143 | 157,947,900 |
| 2024-03-14 | 81.000 | 82.000 | 79.000 | 81.000 | 78.340 | 52,835,900 |
| 2024-03-13 | 81.000 | 84.000 | 80.000 | 81.000 | 78.340 | 56,924,600 |
| 2024-03-08 | 84.000 | 85.000 | 81.000 | 81.000 | 78.340 | 59,604,600 |
| 2024-03-07 | 86.000 | 87.000 | 82.000 | 84.000 | 81.241 | 79,273,000 |
| 2024-03-06 | 86.000 | 91.000 | 84.000 | 85.000 | 82.209 | 128,563,100 |
| 2024-03-05 | 85.000 | 89.000 | 78.000 | 85.000 | 82.209 | 195,753,200 |
| 2024-03-04 | 91.000 | 91.000 | 85.000 | 85.000 | 82.209 | 110,487,000 |
| 2024-03-01 | 87.000 | 94.000 | 86.000 | 89.000 | 86.077 | 263,757,100 |
| 2024-02-29 | 89.000 | 99.000 | 82.000 | 86.000 | 83.176 | 618,616,600 |
| 2024-02-28 | 93.000 | 118.00 | 85.000 | 89.000 | 86.077 | 1,829,891,700 |
| 2024-02-27 | 72.000 | 95.000 | 72.000 | 93.000 | 89.946 | 847,089,000 |
| 2024-02-26 | 70.000 | 75.000 | 67.000 | 71.000 | 68.668 | 172,317,700 |
| 2024-02-23 | 70.000 | 72.000 | 68.000 | 70.000 | 67.701 | 51,546,100 |
| 2024-02-22 | 67.000 | 73.000 | 63.000 | 70.000 | 67.701 | 181,866,000 |
| 2024-02-21 | 70.000 | 71.000 | 67.000 | 67.000 | 64.800 | 90,297,300 |
| 2024-02-20 | 69.000 | 74.000 | 64.000 | 69.000 | 66.734 | 258,843,600 |
| 2024-02-19 | 91.000 | 95.000 | 56.000 | 69.000 | 66.734 | 1,314,649,100 |
| 2024-02-16 | 71.000 | 92.000 | 71.000 | 86.000 | 83.176 | 1,308,598,200 |
| 2024-02-15 | 58.000 | 71.000 | 54.000 | 71.000 | 68.668 | 257,415,700 |
| 2024-02-13 | 57.000 | 57.000 | 50.000 | 53.000 | 51.259 | 83,265,100 |
| 2024-02-12 | 57.000 | 57.000 | 57.000 | 57.000 | 55.128 | 0 |
| 2024-02-07 | 71.000 | 73.000 | 56.000 | 57.000 | 55.128 | 335,025,500 |
| 2024-02-06 | 76.000 | 77.000 | 71.000 | 71.000 | 68.668 | 78,584,400 |
| 2024-02-05 | 80.000 | 82.000 | 76.000 | 76.000 | 73.504 | 197,631,200 |
| 2024-02-02 | 79.000 | 82.000 | 78.000 | 80.000 | 77.373 | 147,818,400 |
| 2024-02-01 | 77.000 | 79.000 | 75.000 | 78.000 | 75.438 | 269,206,300 |
| 2024-01-31 | 75.000 | 79.000 | 72.000 | 76.000 | 73.504 | 1,252,341,700 |
| 2024-01-30 | 80.000 | 82.000 | 73.000 | 74.000 | 71.570 | 57,949,300 |
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.