PT Humpuss Maritim Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 194.00 | 194.00 | 184.00 | 190.00 | 189.80 | 41,617,000 |
| 2026-05-04 | 182.00 | 195.00 | 182.00 | 188.00 | 187.80 | 85,358,300 |
| 2026-05-01 | 181.00 | 181.00 | 181.00 | 181.00 | 180.81 | 0 |
| 2026-04-30 | 183.00 | 185.00 | 172.00 | 181.00 | 180.81 | 61,176,100 |
| 2026-04-29 | 184.00 | 185.00 | 179.00 | 182.00 | 181.81 | 40,033,400 |
| 2026-04-28 | 186.00 | 190.00 | 179.00 | 182.00 | 181.81 | 71,760,800 |
| 2026-04-27 | 186.00 | 195.00 | 182.00 | 186.00 | 185.80 | 80,232,600 |
| 2026-04-24 | 208.00 | 210.00 | 181.00 | 185.00 | 184.80 | 216,034,400 |
| 2026-04-23 | 224.00 | 226.00 | 204.00 | 208.00 | 207.78 | 148,737,600 |
| 2026-04-22 | 218.00 | 226.00 | 214.00 | 222.00 | 221.76 | 159,049,700 |
| 2026-04-21 | 208.00 | 218.00 | 202.00 | 214.00 | 213.77 | 140,131,400 |
| 2026-04-20 | 210.00 | 218.00 | 206.00 | 206.00 | 205.78 | 64,516,100 |
| 2026-04-17 | 214.00 | 216.00 | 208.00 | 210.00 | 209.78 | 55,760,700 |
| 2026-04-16 | 214.00 | 224.00 | 206.00 | 214.00 | 213.77 | 165,421,200 |
| 2026-04-15 | 224.00 | 226.00 | 210.00 | 212.00 | 211.77 | 164,981,100 |
| 2026-04-14 | 212.00 | 220.00 | 208.00 | 218.00 | 217.77 | 251,076,100 |
| 2026-04-13 | 200.00 | 216.00 | 196.00 | 206.00 | 205.78 | 174,592,800 |
| 2026-04-10 | 200.00 | 208.00 | 199.00 | 202.00 | 201.78 | 187,071,800 |
| 2026-04-09 | 200.00 | 210.00 | 195.00 | 198.00 | 197.79 | 168,301,800 |
| 2026-04-08 | 202.00 | 210.00 | 192.00 | 208.00 | 207.78 | 335,057,900 |
| 2026-04-07 | 180.00 | 192.00 | 179.00 | 186.00 | 185.80 | 199,352,500 |
| 2026-04-06 | 174.00 | 184.00 | 170.00 | 178.00 | 177.81 | 111,320,600 |
| 2026-04-02 | 181.00 | 183.00 | 174.00 | 174.00 | 173.81 | 112,210,800 |
| 2026-04-01 | 175.00 | 198.00 | 172.00 | 189.00 | 188.80 | 475,057,100 |
| 2026-03-31 | 177.00 | 183.00 | 168.00 | 168.00 | 167.82 | 80,585,300 |
| 2026-03-30 | 177.00 | 180.00 | 170.00 | 177.00 | 176.81 | 68,428,700 |
| 2026-03-27 | 176.00 | 182.00 | 173.00 | 180.00 | 179.81 | 46,504,000 |
| 2026-03-26 | 184.00 | 186.00 | 174.00 | 178.00 | 177.81 | 73,591,600 |
| 2026-03-25 | 164.00 | 185.00 | 160.00 | 181.00 | 180.81 | 164,893,700 |
| 2026-03-17 | 166.00 | 173.00 | 157.00 | 162.00 | 161.83 | 72,526,400 |
| 2026-03-16 | 171.00 | 172.00 | 155.00 | 160.00 | 159.83 | 102,091,700 |
| 2026-03-13 | 188.00 | 188.00 | 170.00 | 171.00 | 170.82 | 120,430,700 |
| 2026-03-12 | 200.00 | 204.00 | 186.00 | 189.00 | 188.80 | 103,299,300 |
| 2026-03-11 | 194.00 | 222.00 | 194.00 | 199.00 | 198.79 | 325,267,000 |
| 2026-03-10 | 204.00 | 206.00 | 188.00 | 194.00 | 193.79 | 134,135,900 |
| 2026-03-09 | 197.00 | 198.00 | 181.00 | 192.00 | 191.79 | 240,521,700 |
| 2026-03-06 | 220.00 | 228.00 | 199.00 | 210.00 | 209.78 | 190,156,300 |
| 2026-03-05 | 230.00 | 232.00 | 218.00 | 220.00 | 219.76 | 139,974,900 |
| 2026-03-04 | 248.00 | 250.00 | 210.00 | 216.00 | 215.77 | 506,751,900 |
| 2026-03-03 | 208.00 | 254.00 | 208.00 | 244.00 | 243.74 | 774,906,700 |
| 2026-03-02 | 238.00 | 248.00 | 200.00 | 204.00 | 203.78 | 306,131,000 |
| 2026-02-27 | 232.00 | 236.00 | 210.00 | 234.00 | 233.75 | 168,060,300 |
| 2026-02-26 | 250.00 | 260.00 | 224.00 | 232.00 | 231.75 | 262,385,900 |
| 2026-02-25 | 250.00 | 258.00 | 234.00 | 248.00 | 247.73 | 174,965,400 |
| 2026-02-24 | 270.00 | 276.00 | 246.00 | 250.00 | 249.73 | 370,843,900 |
| 2026-02-23 | 256.00 | 274.00 | 256.00 | 266.00 | 265.72 | 375,190,000 |
| 2026-02-20 | 262.00 | 264.00 | 250.00 | 252.00 | 251.73 | 130,608,400 |
| 2026-02-19 | 270.00 | 274.00 | 254.00 | 262.00 | 261.72 | 344,709,300 |
| 2026-02-18 | 240.00 | 272.00 | 238.00 | 268.00 | 267.71 | 716,871,700 |
| 2026-02-13 | 228.00 | 242.00 | 220.00 | 234.00 | 233.75 | 233,585,300 |
| 2026-02-12 | 242.00 | 246.00 | 226.00 | 228.00 | 227.76 | 262,240,700 |
| 2026-02-11 | 222.00 | 238.00 | 220.00 | 234.00 | 233.75 | 349,662,800 |
| 2026-02-10 | 210.00 | 228.00 | 200.00 | 218.00 | 217.77 | 270,852,900 |
| 2026-02-09 | 212.00 | 220.00 | 194.00 | 210.00 | 209.78 | 269,520,500 |
| 2026-02-06 | 216.00 | 220.00 | 200.00 | 202.00 | 201.78 | 201,061,200 |
| 2026-02-05 | 222.00 | 242.00 | 216.00 | 224.00 | 223.76 | 348,472,600 |
| 2026-02-04 | 238.00 | 278.00 | 218.00 | 222.00 | 221.76 | 1,422,163,000 |
| 2026-02-03 | 160.00 | 240.00 | 153.00 | 240.00 | 239.74 | 947,644,600 |
| 2026-02-02 | 200.00 | 212.00 | 179.00 | 179.00 | 178.81 | 328,482,800 |
| 2026-01-30 | 256.00 | 266.00 | 206.00 | 210.00 | 209.78 | 635,712,300 |
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.