PT Humpuss Maritim Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 133.00 | 135.00 | 130.00 | 131.00 | 130.86 | 12,838,000 |
| 2026-07-27 | 136.00 | 137.00 | 131.00 | 134.00 | 133.86 | 19,384,300 |
| 2026-07-24 | 137.00 | 137.00 | 130.00 | 135.00 | 134.86 | 39,027,300 |
| 2026-07-23 | 141.00 | 148.00 | 139.00 | 140.00 | 139.85 | 67,957,800 |
| 2026-07-22 | 142.00 | 148.00 | 138.00 | 141.00 | 140.85 | 107,414,000 |
| 2026-07-21 | 131.00 | 142.00 | 131.00 | 142.00 | 141.85 | 81,950,900 |
| 2026-07-20 | 126.00 | 137.00 | 126.00 | 131.00 | 130.86 | 64,388,400 |
| 2026-07-17 | 128.00 | 128.00 | 123.00 | 126.00 | 125.87 | 25,253,400 |
| 2026-07-16 | 123.00 | 128.00 | 120.00 | 126.00 | 125.87 | 34,165,600 |
| 2026-07-15 | 126.00 | 127.00 | 122.00 | 123.00 | 122.87 | 19,550,100 |
| 2026-07-14 | 120.00 | 130.00 | 117.00 | 124.00 | 123.87 | 80,069,700 |
| 2026-07-13 | 113.00 | 120.00 | 110.00 | 120.00 | 119.87 | 38,470,000 |
| 2026-07-10 | 115.00 | 116.00 | 113.00 | 113.00 | 112.88 | 13,751,300 |
| 2026-07-09 | 113.00 | 122.00 | 111.00 | 113.00 | 112.88 | 86,619,900 |
| 2026-07-08 | 117.00 | 118.00 | 108.00 | 113.00 | 112.88 | 33,037,000 |
| 2026-07-07 | 120.00 | 121.00 | 116.00 | 117.00 | 116.87 | 19,719,800 |
| 2026-07-06 | 121.00 | 124.00 | 118.00 | 120.00 | 119.87 | 12,996,000 |
| 2026-07-03 | 116.00 | 121.00 | 116.00 | 118.00 | 117.87 | 15,992,300 |
| 2026-07-02 | 113.00 | 119.00 | 110.00 | 116.00 | 115.88 | 20,347,500 |
| 2026-07-01 | 110.00 | 114.00 | 104.00 | 113.00 | 112.88 | 22,648,900 |
| 2026-06-30 | 113.00 | 114.00 | 103.00 | 106.00 | 105.89 | 22,724,600 |
| 2026-06-29 | 119.00 | 119.00 | 111.00 | 112.00 | 111.88 | 14,116,600 |
| 2026-06-26 | 124.00 | 124.00 | 113.00 | 116.00 | 115.88 | 28,370,500 |
| 2026-06-25 | 114.00 | 123.00 | 114.00 | 123.00 | 122.87 | 26,846,100 |
| 2026-06-24 | 125.00 | 127.00 | 114.00 | 114.00 | 113.88 | 28,261,100 |
| 2026-06-23 | 120.00 | 126.00 | 118.00 | 125.00 | 124.87 | 33,976,400 |
| 2026-06-22 | 129.00 | 130.00 | 121.00 | 121.00 | 120.87 | 26,094,700 |
| 2026-06-19 | 131.00 | 136.00 | 127.00 | 129.00 | 128.86 | 33,459,100 |
| 2026-06-18 | 127.00 | 131.00 | 122.00 | 130.00 | 129.86 | 18,565,700 |
| 2026-06-17 | 136.00 | 139.00 | 126.00 | 129.00 | 128.86 | 34,784,600 |
| 2026-06-16 | 133.00 | 133.00 | 133.00 | 133.00 | 132.86 | 0 |
| 2026-06-15 | 130.00 | 142.00 | 128.00 | 133.00 | 132.86 | 115,167,700 |
| 2026-06-12 | 114.00 | 127.00 | 114.00 | 125.00 | 124.87 | 70,039,500 |
| 2026-06-11 | 117.00 | 118.00 | 106.00 | 114.00 | 113.88 | 67,900,300 |
| 2026-06-10 | 111.00 | 122.00 | 103.00 | 116.00 | 115.88 | 183,490,000 |
| 2026-06-09 | 94.000 | 111.00 | 94.000 | 109.00 | 108.88 | 136,404,300 |
| 2026-06-08 | 95.000 | 101.00 | 86.000 | 94.000 | 93.899 | 63,993,800 |
| 2026-06-05 | 106.00 | 111.00 | 97.000 | 100.00 | 99.893 | 60,546,200 |
| 2026-06-04 | 120.00 | 120.00 | 104.00 | 108.00 | 107.88 | 83,302,300 |
| 2026-06-03 | 137.00 | 139.00 | 116.00 | 120.00 | 119.87 | 75,037,400 |
| 2026-06-02 | 146.00 | 149.00 | 136.00 | 136.00 | 135.85 | 59,896,200 |
| 2026-06-01 | 146.00 | 146.00 | 146.00 | 146.00 | 145.84 | 0 |
| 2026-05-29 | 145.00 | 151.00 | 142.00 | 146.00 | 145.84 | 26,049,200 |
| 2026-05-28 | 147.00 | 147.00 | 147.00 | 147.00 | 146.84 | 0 |
| 2026-05-27 | 147.00 | 147.00 | 147.00 | 147.00 | 146.84 | 0 |
| 2026-05-26 | 156.00 | 160.00 | 146.00 | 147.00 | 146.84 | 34,960,200 |
| 2026-05-25 | 157.00 | 161.00 | 146.00 | 156.00 | 155.83 | 57,073,700 |
| 2026-05-22 | 137.00 | 151.00 | 130.00 | 150.00 | 149.84 | 64,883,800 |
| 2026-05-21 | 171.00 | 174.00 | 142.00 | 142.00 | 141.85 | 94,086,900 |
| 2026-05-20 | 171.00 | 173.00 | 156.00 | 167.00 | 166.82 | 75,735,300 |
| 2026-05-19 | 190.00 | 194.00 | 166.00 | 171.00 | 170.82 | 140,466,000 |
| 2026-05-18 | 179.00 | 191.00 | 166.00 | 189.00 | 188.80 | 292,424,300 |
| 2026-05-15 | 174.00 | 174.00 | 174.00 | 174.00 | 173.81 | 0 |
| 2026-05-14 | 174.00 | 174.00 | 174.00 | 174.00 | 173.81 | 0 |
| 2026-05-13 | 165.00 | 180.00 | 163.00 | 174.00 | 173.81 | 66,895,500 |
| 2026-05-12 | 172.00 | 174.00 | 160.00 | 165.00 | 164.82 | 54,151,800 |
| 2026-05-11 | 177.00 | 178.00 | 168.00 | 170.00 | 169.82 | 54,936,800 |
| 2026-05-08 | 189.00 | 190.00 | 175.00 | 177.00 | 176.81 | 46,954,100 |
| 2026-05-07 | 193.00 | 195.00 | 189.00 | 189.00 | 188.80 | 36,245,500 |
| 2026-05-06 | 191.00 | 194.00 | 187.00 | 190.00 | 189.80 | 62,713,500 |
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.