PT Humpuss Maritim Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 234.00 | 260.00 | 234.00 | 234.00 | 233.75 | 74,915,000 |
| 2026-01-28 | 260.00 | 260.00 | 260.00 | 260.00 | 259.72 | 18,244,700 |
| 2026-01-27 | 248.00 | 288.00 | 248.00 | 288.00 | 287.69 | 82,442,600 |
| 2026-01-26 | 310.00 | 310.00 | 262.00 | 262.00 | 261.72 | 80,291,400 |
| 2026-01-23 | 290.00 | 290.00 | 290.00 | 290.00 | 289.69 | 46,945,800 |
| 2026-01-22 | 356.00 | 356.00 | 322.00 | 322.00 | 321.66 | 76,547,600 |
| 2026-01-21 | 390.00 | 390.00 | 356.00 | 356.00 | 355.62 | 152,861,200 |
| 2026-01-20 | 356.00 | 356.00 | 356.00 | 356.00 | 355.62 | 0 |
| 2026-01-19 | 356.00 | 356.00 | 356.00 | 356.00 | 355.62 | 0 |
| 2026-01-16 | 356.00 | 356.00 | 356.00 | 356.00 | 355.62 | 0 |
| 2026-01-15 | 356.00 | 356.00 | 356.00 | 356.00 | 355.62 | 0 |
| 2026-01-14 | 356.00 | 356.00 | 356.00 | 356.00 | 355.62 | 0 |
| 2026-01-13 | 356.00 | 356.00 | 356.00 | 356.00 | 355.62 | 0 |
| 2026-01-12 | 356.00 | 356.00 | 356.00 | 356.00 | 355.62 | 0 |
| 2026-01-09 | 356.00 | 356.00 | 356.00 | 356.00 | 355.62 | 0 |
| 2026-01-08 | 356.00 | 356.00 | 356.00 | 356.00 | 355.62 | 0 |
| 2026-01-07 | 356.00 | 356.00 | 356.00 | 356.00 | 355.62 | 0 |
| 2026-01-06 | 366.00 | 386.00 | 334.00 | 356.00 | 355.62 | 1,310,534,800 |
| 2026-01-05 | 322.00 | 322.00 | 322.00 | 322.00 | 321.66 | 0 |
| 2026-01-02 | 268.00 | 322.00 | 262.00 | 322.00 | 321.66 | 1,967,853,300 |
| 2026-01-01 | 258.00 | 258.00 | 258.00 | 258.00 | 257.72 | 0 |
| 2025-12-31 | 258.00 | 258.00 | 258.00 | 258.00 | 257.72 | 0 |
| 2025-12-30 | 240.00 | 280.00 | 226.00 | 258.00 | 257.72 | 3,114,764,700 |
| 2025-12-29 | 210.00 | 234.00 | 210.00 | 232.00 | 231.75 | 764,138,400 |
| 2025-12-26 | 206.00 | 206.00 | 206.00 | 206.00 | 205.78 | 0 |
| 2025-12-25 | 206.00 | 206.00 | 206.00 | 206.00 | 205.78 | 0 |
| 2025-12-24 | 208.00 | 232.00 | 202.00 | 206.00 | 205.78 | 638,986,900 |
| 2025-12-23 | 204.00 | 210.00 | 200.00 | 208.00 | 207.78 | 150,859,900 |
| 2025-12-22 | 208.00 | 216.00 | 199.00 | 204.00 | 203.78 | 224,225,000 |
| 2025-12-19 | 222.00 | 226.00 | 195.00 | 206.00 | 205.78 | 302,786,600 |
| 2025-12-18 | 222.00 | 232.00 | 216.00 | 220.00 | 219.76 | 280,810,200 |
| 2025-12-17 | 236.00 | 242.00 | 220.00 | 222.00 | 221.76 | 639,750,800 |
| 2025-12-16 | 206.00 | 232.00 | 200.00 | 228.00 | 227.76 | 932,146,300 |
| 2025-12-15 | 220.00 | 224.00 | 202.00 | 206.00 | 205.78 | 361,955,500 |
| 2025-12-12 | 226.00 | 230.00 | 212.00 | 218.00 | 217.77 | 344,611,500 |
| 2025-12-11 | 230.00 | 244.00 | 218.00 | 228.00 | 227.76 | 1,486,311,000 |
| 2025-12-10 | 193.00 | 244.00 | 192.00 | 224.00 | 223.76 | 2,717,776,900 |
| 2025-12-09 | 200.00 | 210.00 | 191.00 | 193.00 | 192.79 | 493,868,000 |
| 2025-12-08 | 195.00 | 210.00 | 185.00 | 199.00 | 198.79 | 1,158,278,300 |
| 2025-12-05 | 242.00 | 256.00 | 199.00 | 199.00 | 198.79 | 2,034,534,200 |
| 2025-12-04 | 180.00 | 234.00 | 175.00 | 234.00 | 233.75 | 2,498,401,400 |
| 2025-12-03 | 166.00 | 182.00 | 162.00 | 180.00 | 179.81 | 850,949,300 |
| 2025-12-02 | 175.00 | 188.00 | 165.00 | 166.00 | 165.82 | 1,090,486,300 |
| 2025-12-01 | 151.00 | 182.00 | 151.00 | 173.00 | 172.81 | 1,239,560,000 |
| 2025-11-28 | 159.00 | 160.00 | 144.00 | 149.00 | 148.84 | 374,991,300 |
| 2025-11-27 | 140.00 | 177.00 | 137.00 | 158.00 | 157.83 | 1,701,661,100 |
| 2025-11-26 | 142.00 | 143.00 | 134.00 | 137.00 | 136.85 | 151,446,500 |
| 2025-11-25 | 134.00 | 143.00 | 131.00 | 140.00 | 139.85 | 389,035,900 |
| 2025-11-24 | 128.00 | 133.00 | 126.00 | 132.00 | 131.86 | 65,575,400 |
| 2025-11-21 | 131.00 | 131.00 | 127.00 | 128.00 | 127.86 | 69,620,300 |
| 2025-11-20 | 128.00 | 141.00 | 127.00 | 131.00 | 130.86 | 370,492,200 |
| 2025-11-19 | 126.00 | 129.00 | 125.00 | 126.00 | 125.87 | 41,893,800 |
| 2025-11-18 | 127.00 | 128.00 | 123.00 | 126.00 | 125.87 | 31,167,700 |
| 2025-11-17 | 126.00 | 129.00 | 125.00 | 127.00 | 126.86 | 36,383,400 |
| 2025-11-14 | 133.00 | 133.00 | 124.00 | 126.00 | 125.87 | 53,452,400 |
| 2025-11-13 | 125.00 | 136.00 | 125.00 | 131.00 | 130.86 | 173,892,800 |
| 2025-11-12 | 125.00 | 128.00 | 123.00 | 125.00 | 124.87 | 34,258,700 |
| 2025-11-11 | 127.00 | 128.00 | 124.00 | 125.00 | 124.87 | 34,101,400 |
| 2025-11-10 | 124.00 | 127.00 | 122.00 | 127.00 | 126.86 | 47,363,700 |
| 2025-11-07 | 124.00 | 126.00 | 122.00 | 124.00 | 123.87 | 20,020,800 |
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.