PT Humpuss Maritim Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 144.00 | 146.00 | 137.00 | 140.00 | 135.40 | 67,602,400 |
| 2023-10-31 | 133.00 | 158.00 | 133.00 | 144.00 | 139.27 | 455,286,500 |
| 2023-10-30 | 138.00 | 140.00 | 133.00 | 133.00 | 128.63 | 50,608,000 |
| 2023-10-27 | 141.00 | 146.00 | 138.00 | 140.00 | 135.40 | 118,467,900 |
| 2023-10-26 | 141.00 | 143.00 | 136.00 | 141.00 | 136.37 | 70,766,200 |
| 2023-10-25 | 140.00 | 141.00 | 130.00 | 140.00 | 135.40 | 78,941,300 |
| 2023-10-24 | 143.00 | 144.00 | 138.00 | 140.00 | 135.40 | 41,863,800 |
| 2023-10-23 | 145.00 | 152.00 | 136.00 | 143.00 | 138.30 | 86,262,600 |
| 2023-10-20 | 130.00 | 149.00 | 125.00 | 142.00 | 137.34 | 159,264,900 |
| 2023-10-19 | 212.00 | 220.00 | 158.00 | 158.00 | 152.81 | 716,950,400 |
| 2023-10-18 | 187.00 | 214.00 | 171.00 | 210.00 | 203.10 | 210,936,100 |
| 2023-10-17 | 173.00 | 174.00 | 163.00 | 173.00 | 167.32 | 68,644,600 |
| 2023-10-16 | 181.00 | 185.00 | 173.00 | 174.00 | 168.29 | 52,987,300 |
| 2023-10-13 | 184.00 | 186.00 | 178.00 | 180.00 | 174.09 | 88,969,900 |
| 2023-10-12 | 174.00 | 185.00 | 174.00 | 184.00 | 177.96 | 133,235,800 |
| 2023-10-11 | 173.00 | 176.00 | 171.00 | 175.00 | 169.25 | 46,595,700 |
| 2023-10-10 | 177.00 | 178.00 | 166.00 | 173.00 | 167.32 | 60,511,300 |
| 2023-10-09 | 171.00 | 177.00 | 169.00 | 175.00 | 169.25 | 72,980,300 |
| 2023-10-06 | 160.00 | 169.00 | 155.00 | 169.00 | 163.45 | 77,841,200 |
| 2023-10-05 | 153.00 | 162.00 | 153.00 | 160.00 | 154.75 | 92,530,500 |
| 2023-10-04 | 161.00 | 165.00 | 150.00 | 153.00 | 147.98 | 66,652,200 |
| 2023-10-03 | 176.00 | 180.00 | 161.00 | 161.00 | 155.71 | 125,719,100 |
| 2023-10-02 | 181.00 | 183.00 | 176.00 | 176.00 | 170.22 | 38,916,300 |
| 2023-09-29 | 184.00 | 188.00 | 180.00 | 181.00 | 175.06 | 43,584,800 |
| 2023-09-27 | 181.00 | 190.00 | 180.00 | 181.00 | 175.06 | 100,156,600 |
| 2023-09-26 | 188.00 | 192.00 | 181.00 | 181.00 | 175.06 | 118,186,100 |
| 2023-09-25 | 190.00 | 191.00 | 186.00 | 188.00 | 181.83 | 37,571,600 |
| 2023-09-22 | 192.00 | 195.00 | 188.00 | 190.00 | 183.76 | 58,157,200 |
| 2023-09-21 | 202.00 | 206.00 | 195.00 | 195.00 | 188.60 | 119,138,600 |
| 2023-09-20 | 192.00 | 210.00 | 191.00 | 200.00 | 193.43 | 363,343,900 |
| 2023-09-19 | 191.00 | 197.00 | 188.00 | 192.00 | 185.69 | 71,848,500 |
| 2023-09-18 | 191.00 | 196.00 | 188.00 | 190.00 | 183.76 | 99,308,200 |
| 2023-09-15 | 194.00 | 196.00 | 191.00 | 191.00 | 184.73 | 95,228,100 |
| 2023-09-14 | 195.00 | 197.00 | 190.00 | 194.00 | 187.63 | 149,683,600 |
| 2023-09-13 | 192.00 | 200.00 | 185.00 | 194.00 | 187.63 | 300,006,600 |
| 2023-09-12 | 190.00 | 196.00 | 185.00 | 191.00 | 184.73 | 120,029,100 |
| 2023-09-11 | 190.00 | 191.00 | 182.00 | 190.00 | 183.76 | 115,422,700 |
| 2023-09-08 | 174.00 | 192.00 | 174.00 | 189.00 | 182.79 | 113,337,600 |
| 2023-09-07 | 202.00 | 210.00 | 185.00 | 188.00 | 181.83 | 398,874,800 |
| 2023-09-06 | 210.00 | 212.00 | 193.00 | 200.00 | 193.43 | 169,714,500 |
| 2023-09-05 | 220.00 | 224.00 | 210.00 | 210.00 | 203.10 | 184,580,200 |
| 2023-09-04 | 212.00 | 226.00 | 206.00 | 218.00 | 210.84 | 325,696,500 |
| 2023-09-01 | 206.00 | 216.00 | 200.00 | 208.00 | 201.17 | 240,178,700 |
| 2023-08-31 | 202.00 | 210.00 | 199.00 | 204.00 | 197.30 | 69,861,700 |
| 2023-08-30 | 204.00 | 210.00 | 199.00 | 202.00 | 195.37 | 174,649,300 |
| 2023-08-29 | 185.00 | 206.00 | 185.00 | 202.00 | 195.37 | 180,659,400 |
| 2023-08-28 | 199.00 | 218.00 | 196.00 | 200.00 | 193.43 | 340,296,100 |
| 2023-08-25 | 222.00 | 234.00 | 210.00 | 210.00 | 203.10 | 580,433,800 |
| 2023-08-24 | 206.00 | 230.00 | 193.00 | 220.00 | 212.77 | 776,520,600 |
| 2023-08-23 | 163.00 | 206.00 | 163.00 | 204.00 | 197.30 | 801,895,200 |
| 2023-08-22 | 200.00 | 220.00 | 191.00 | 191.00 | 184.73 | 341,094,800 |
| 2023-08-21 | 264.00 | 312.00 | 224.00 | 224.00 | 216.64 | 1,200,370,900 |
| 2023-08-18 | 232.00 | 266.00 | 200.00 | 262.00 | 253.40 | 1,015,582,500 |
| 2023-08-16 | 155.00 | 202.00 | 149.00 | 200.00 | 193.43 | 1,269,021,100 |
| 2023-08-15 | 113.00 | 151.00 | 110.00 | 151.00 | 146.04 | 537,491,200 |
| 2023-08-14 | 103.00 | 112.00 | 102.00 | 112.00 | 108.32 | 226,785,900 |
| 2023-08-11 | 102.00 | 104.00 | 99.000 | 102.00 | 98.650 | 152,739,400 |
| 2023-08-10 | 94.000 | 107.00 | 94.000 | 101.00 | 97.683 | 174,499,900 |
| 2023-08-09 | 120.00 | 120.00 | 92.000 | 102.00 | 98.650 | 443,952,700 |
← NewerPage 13 of 13 · 779 trading days
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.