PT Humpuss Maritim Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 68.000 | 85.000 | 68.000 | 79.000 | 76.406 | 170,616,000 |
| 2024-01-26 | 81.000 | 84.000 | 73.000 | 76.000 | 73.504 | 152,626,500 |
| 2024-01-25 | 92.000 | 108.00 | 78.000 | 80.000 | 77.373 | 323,920,800 |
| 2024-01-24 | 134.00 | 136.00 | 101.00 | 102.00 | 98.650 | 208,461,400 |
| 2024-01-23 | 168.00 | 168.00 | 133.00 | 135.00 | 130.57 | 162,085,600 |
| 2024-01-22 | 155.00 | 178.00 | 139.00 | 178.00 | 172.15 | 110,993,100 |
| 2024-01-19 | 152.00 | 155.00 | 152.00 | 154.00 | 148.94 | 391,675,600 |
| 2024-01-18 | 162.00 | 163.00 | 148.00 | 152.00 | 147.01 | 171,888,400 |
| 2024-01-17 | 160.00 | 163.00 | 158.00 | 162.00 | 156.68 | 170,155,500 |
| 2024-01-16 | 157.00 | 160.00 | 155.00 | 159.00 | 153.78 | 100,932,500 |
| 2024-01-15 | 154.00 | 154.00 | 154.00 | 154.00 | 148.94 | 0 |
| 2024-01-12 | 152.00 | 155.00 | 152.00 | 154.00 | 148.94 | 446,502,600 |
| 2024-01-11 | 164.00 | 170.00 | 148.00 | 152.00 | 147.01 | 57,563,800 |
| 2024-01-10 | 169.00 | 173.00 | 169.00 | 172.00 | 166.35 | 131,030,100 |
| 2024-01-09 | 167.00 | 170.00 | 166.00 | 169.00 | 163.45 | 206,443,800 |
| 2024-01-08 | 162.00 | 166.00 | 162.00 | 166.00 | 160.55 | 163,246,600 |
| 2024-01-05 | 161.00 | 163.00 | 160.00 | 162.00 | 156.68 | 152,961,200 |
| 2024-01-04 | 156.00 | 160.00 | 156.00 | 160.00 | 154.75 | 180,169,200 |
| 2024-01-03 | 153.00 | 158.00 | 153.00 | 156.00 | 150.88 | 106,959,600 |
| 2024-01-02 | 151.00 | 154.00 | 150.00 | 153.00 | 147.98 | 212,343,700 |
| 2023-12-29 | 149.00 | 151.00 | 148.00 | 151.00 | 146.04 | 302,793,900 |
| 2023-12-28 | 146.00 | 149.00 | 145.00 | 148.00 | 143.14 | 540,450,700 |
| 2023-12-27 | 134.00 | 146.00 | 134.00 | 145.00 | 140.24 | 1,193,444,900 |
| 2023-12-22 | 174.00 | 174.00 | 141.00 | 142.00 | 137.34 | 165,820,100 |
| 2023-12-21 | 147.00 | 173.00 | 145.00 | 171.00 | 165.38 | 533,698,700 |
| 2023-12-20 | 142.00 | 146.00 | 141.00 | 146.00 | 141.21 | 430,622,800 |
| 2023-12-19 | 151.00 | 151.00 | 141.00 | 142.00 | 137.34 | 269,843,100 |
| 2023-12-18 | 142.00 | 147.00 | 141.00 | 147.00 | 142.17 | 591,158,200 |
| 2023-12-15 | 144.00 | 145.00 | 141.00 | 142.00 | 137.34 | 71,282,000 |
| 2023-12-14 | 149.00 | 152.00 | 142.00 | 143.00 | 138.30 | 86,885,800 |
| 2023-12-13 | 145.00 | 150.00 | 145.00 | 148.00 | 143.14 | 207,614,900 |
| 2023-12-12 | 144.00 | 147.00 | 143.00 | 145.00 | 140.24 | 188,607,400 |
| 2023-12-11 | 142.00 | 145.00 | 142.00 | 144.00 | 139.27 | 391,176,300 |
| 2023-12-08 | 153.00 | 155.00 | 140.00 | 142.00 | 137.34 | 60,784,700 |
| 2023-12-07 | 151.00 | 154.00 | 151.00 | 153.00 | 147.98 | 115,510,300 |
| 2023-12-06 | 149.00 | 152.00 | 148.00 | 151.00 | 146.04 | 108,537,200 |
| 2023-12-05 | 148.00 | 150.00 | 147.00 | 149.00 | 144.11 | 138,897,600 |
| 2023-12-04 | 146.00 | 149.00 | 140.00 | 147.00 | 142.17 | 110,923,300 |
| 2023-12-01 | 158.00 | 158.00 | 141.00 | 147.00 | 142.17 | 74,500,400 |
| 2023-11-30 | 155.00 | 158.00 | 155.00 | 157.00 | 151.84 | 186,361,700 |
| 2023-11-29 | 154.00 | 156.00 | 153.00 | 155.00 | 149.91 | 246,010,400 |
| 2023-11-28 | 152.00 | 154.00 | 149.00 | 153.00 | 147.98 | 239,262,100 |
| 2023-11-27 | 150.00 | 152.00 | 149.00 | 151.00 | 146.04 | 130,828,900 |
| 2023-11-24 | 148.00 | 150.00 | 147.00 | 149.00 | 144.11 | 188,432,100 |
| 2023-11-23 | 145.00 | 148.00 | 144.00 | 147.00 | 142.17 | 319,036,800 |
| 2023-11-22 | 144.00 | 146.00 | 142.00 | 145.00 | 140.24 | 153,181,700 |
| 2023-11-21 | 142.00 | 144.00 | 141.00 | 143.00 | 138.30 | 156,150,700 |
| 2023-11-20 | 141.00 | 143.00 | 134.00 | 141.00 | 136.37 | 72,368,700 |
| 2023-11-17 | 160.00 | 162.00 | 140.00 | 141.00 | 136.37 | 64,764,700 |
| 2023-11-16 | 158.00 | 161.00 | 156.00 | 160.00 | 154.75 | 182,219,800 |
| 2023-11-15 | 157.00 | 158.00 | 155.00 | 157.00 | 151.84 | 162,221,100 |
| 2023-11-14 | 154.00 | 156.00 | 153.00 | 155.00 | 149.91 | 166,292,400 |
| 2023-11-13 | 151.00 | 154.00 | 151.00 | 153.00 | 147.98 | 145,916,800 |
| 2023-11-10 | 150.00 | 152.00 | 149.00 | 151.00 | 146.04 | 165,542,700 |
| 2023-11-09 | 149.00 | 151.00 | 146.00 | 149.00 | 144.11 | 233,667,400 |
| 2023-11-08 | 153.00 | 156.00 | 144.00 | 147.00 | 142.17 | 158,622,100 |
| 2023-11-07 | 141.00 | 154.00 | 138.00 | 152.00 | 147.01 | 223,431,000 |
| 2023-11-06 | 140.00 | 145.00 | 137.00 | 141.00 | 136.37 | 107,810,700 |
| 2023-11-03 | 141.00 | 143.00 | 139.00 | 140.00 | 135.40 | 80,402,400 |
| 2023-11-02 | 140.00 | 149.00 | 138.00 | 140.00 | 135.40 | 239,315,000 |
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.