PT Humpuss Maritim Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 125.00 | 127.00 | 121.00 | 124.00 | 123.87 | 35,314,900 |
| 2025-11-05 | 123.00 | 133.00 | 123.00 | 125.00 | 124.87 | 152,777,200 |
| 2025-11-04 | 123.00 | 124.00 | 118.00 | 120.00 | 119.87 | 51,139,400 |
| 2025-11-03 | 126.00 | 128.00 | 123.00 | 123.00 | 122.87 | 39,324,600 |
| 2025-10-31 | 129.00 | 130.00 | 124.00 | 126.00 | 125.87 | 35,940,800 |
| 2025-10-30 | 129.00 | 131.00 | 126.00 | 128.00 | 127.86 | 51,629,500 |
| 2025-10-29 | 130.00 | 133.00 | 127.00 | 128.00 | 127.86 | 63,537,400 |
| 2025-10-28 | 126.00 | 132.00 | 121.00 | 129.00 | 128.86 | 123,585,100 |
| 2025-10-27 | 131.00 | 136.00 | 125.00 | 126.00 | 125.87 | 125,727,500 |
| 2025-10-24 | 130.00 | 138.00 | 129.00 | 129.00 | 128.86 | 112,226,800 |
| 2025-10-23 | 132.00 | 134.00 | 128.00 | 130.00 | 129.86 | 80,160,300 |
| 2025-10-22 | 133.00 | 135.00 | 123.00 | 130.00 | 129.86 | 194,843,200 |
| 2025-10-21 | 142.00 | 150.00 | 131.00 | 133.00 | 132.86 | 599,170,900 |
| 2025-10-20 | 117.00 | 148.00 | 115.00 | 141.00 | 140.85 | 1,941,988,500 |
| 2025-10-17 | 118.00 | 129.00 | 113.00 | 113.00 | 112.88 | 150,209,600 |
| 2025-10-16 | 115.00 | 122.00 | 113.00 | 118.00 | 117.87 | 44,696,000 |
| 2025-10-15 | 123.00 | 124.00 | 112.00 | 113.00 | 112.88 | 81,906,100 |
| 2025-10-14 | 126.00 | 132.00 | 118.00 | 122.00 | 121.87 | 96,422,300 |
| 2025-10-13 | 116.00 | 133.00 | 113.00 | 125.00 | 124.87 | 212,232,300 |
| 2025-10-10 | 122.00 | 123.00 | 116.00 | 117.00 | 116.87 | 56,539,000 |
| 2025-10-09 | 120.00 | 131.00 | 120.00 | 122.00 | 121.87 | 195,306,800 |
| 2025-10-08 | 120.00 | 124.00 | 117.00 | 118.00 | 117.87 | 104,582,100 |
| 2025-10-07 | 132.00 | 133.00 | 120.00 | 120.00 | 119.87 | 168,524,100 |
| 2025-10-06 | 130.00 | 135.00 | 129.00 | 132.00 | 131.86 | 103,583,100 |
| 2025-10-03 | 136.00 | 136.00 | 129.00 | 130.00 | 129.86 | 67,518,800 |
| 2025-10-02 | 132.00 | 140.00 | 128.00 | 135.00 | 134.86 | 227,601,100 |
| 2025-10-01 | 133.00 | 134.00 | 129.00 | 131.00 | 130.86 | 77,267,600 |
| 2025-09-30 | 143.00 | 144.00 | 131.00 | 133.00 | 132.86 | 108,985,400 |
| 2025-09-29 | 130.00 | 143.00 | 130.00 | 139.00 | 138.85 | 214,032,300 |
| 2025-09-26 | 132.00 | 134.00 | 128.00 | 130.00 | 129.86 | 86,812,800 |
| 2025-09-25 | 132.00 | 137.00 | 129.00 | 131.00 | 130.86 | 105,615,400 |
| 2025-09-24 | 138.00 | 139.00 | 132.00 | 132.00 | 131.86 | 77,169,800 |
| 2025-09-23 | 137.00 | 140.00 | 134.00 | 138.00 | 137.85 | 114,188,500 |
| 2025-09-22 | 136.00 | 145.00 | 130.00 | 136.00 | 135.85 | 264,075,200 |
| 2025-09-19 | 142.00 | 144.00 | 129.00 | 135.00 | 134.86 | 279,192,300 |
| 2025-09-18 | 145.00 | 150.00 | 140.00 | 141.00 | 140.85 | 152,971,300 |
| 2025-09-17 | 151.00 | 153.00 | 144.00 | 144.00 | 143.85 | 102,391,000 |
| 2025-09-16 | 158.00 | 159.00 | 148.00 | 151.00 | 150.84 | 137,790,400 |
| 2025-09-15 | 153.00 | 163.00 | 150.00 | 157.00 | 156.83 | 307,800,100 |
| 2025-09-12 | 149.00 | 155.00 | 148.00 | 151.00 | 150.84 | 162,115,300 |
| 2025-09-11 | 146.00 | 159.00 | 141.00 | 148.00 | 147.84 | 337,777,500 |
| 2025-09-10 | 152.00 | 153.00 | 141.00 | 144.00 | 143.85 | 210,073,000 |
| 2025-09-09 | 144.00 | 162.00 | 144.00 | 151.00 | 150.84 | 583,616,300 |
| 2025-09-08 | 161.00 | 165.00 | 141.00 | 141.00 | 140.85 | 400,835,800 |
| 2025-09-05 | 161.00 | 161.00 | 161.00 | 161.00 | 160.83 | 0 |
| 2025-09-04 | 168.00 | 173.00 | 160.00 | 161.00 | 160.83 | 190,831,600 |
| 2025-09-03 | 178.00 | 183.00 | 159.00 | 166.00 | 165.82 | 468,930,800 |
| 2025-09-02 | 185.00 | 189.00 | 177.00 | 178.00 | 177.81 | 365,643,500 |
| 2025-09-01 | 165.00 | 196.00 | 154.00 | 180.00 | 179.81 | 1,085,946,200 |
| 2025-08-29 | 184.00 | 214.00 | 159.00 | 175.00 | 174.81 | 1,876,247,900 |
| 2025-08-28 | 184.00 | 184.00 | 184.00 | 184.00 | 183.80 | 0 |
| 2025-08-27 | 142.00 | 184.00 | 135.00 | 184.00 | 183.80 | 2,394,941,300 |
| 2025-08-26 | 136.00 | 145.00 | 121.00 | 137.00 | 136.85 | 765,014,600 |
| 2025-08-25 | 117.00 | 139.00 | 117.00 | 134.00 | 133.86 | 1,800,871,100 |
| 2025-08-22 | 81.000 | 108.00 | 80.000 | 108.00 | 107.88 | 1,771,104,200 |
| 2025-08-21 | 72.000 | 84.000 | 70.000 | 80.000 | 79.914 | 608,435,600 |
| 2025-08-20 | 72.000 | 73.000 | 70.000 | 71.000 | 70.924 | 79,873,700 |
| 2025-08-19 | 66.000 | 74.000 | 66.000 | 71.000 | 70.924 | 294,337,500 |
| 2025-08-18 | 66.000 | 66.000 | 66.000 | 66.000 | 65.929 | 0 |
| 2025-08-15 | 67.000 | 68.000 | 65.000 | 66.000 | 65.929 | 72,740,300 |
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.