PT Humpuss Maritim Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 54.000 | 58.000 | 54.000 | 57.000 | 55.844 | 54,122,700 |
| 2025-05-15 | 57.000 | 57.000 | 53.000 | 54.000 | 52.905 | 102,414,800 |
| 2025-05-14 | 57.000 | 59.000 | 56.000 | 56.000 | 54.864 | 69,507,900 |
| 2025-05-09 | 61.000 | 62.000 | 56.000 | 56.000 | 54.864 | 134,608,000 |
| 2025-05-08 | 65.000 | 67.000 | 58.000 | 60.000 | 58.783 | 317,538,000 |
| 2025-05-07 | 51.000 | 64.000 | 51.000 | 63.000 | 61.722 | 649,956,500 |
| 2025-05-06 | 51.000 | 52.000 | 50.000 | 51.000 | 49.966 | 27,742,000 |
| 2025-05-05 | 51.000 | 51.000 | 50.000 | 51.000 | 49.966 | 19,960,500 |
| 2025-05-02 | 50.000 | 51.000 | 50.000 | 51.000 | 49.966 | 22,432,400 |
| 2025-04-30 | 51.000 | 51.000 | 50.000 | 50.000 | 48.986 | 20,404,200 |
| 2025-04-29 | 51.000 | 51.000 | 50.000 | 51.000 | 49.966 | 22,451,400 |
| 2025-04-28 | 50.000 | 51.000 | 50.000 | 51.000 | 49.966 | 32,650,800 |
| 2025-04-25 | 50.000 | 51.000 | 50.000 | 50.000 | 48.986 | 55,788,400 |
| 2025-04-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,215,100 |
| 2025-04-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 438,200 |
| 2025-04-22 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 934,000 |
| 2025-04-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 862,800 |
| 2025-04-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 707,300 |
| 2025-04-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 637,900 |
| 2025-04-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 625,300 |
| 2025-04-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 4,495,800 |
| 2025-04-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 2,181,800 |
| 2025-04-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,553,200 |
| 2025-04-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,939,600 |
| 2025-04-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 2,078,100 |
| 2025-03-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,016,600 |
| 2025-03-26 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,118,700 |
| 2025-03-25 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 721,100 |
| 2025-03-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 6,037,200 |
| 2025-03-21 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 108,900 |
| 2025-03-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 3,141,700 |
| 2025-03-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 248,600 |
| 2025-03-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,904,600 |
| 2025-03-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,184,400 |
| 2025-03-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 3,490,300 |
| 2025-03-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 4,047,900 |
| 2025-03-12 | 50.000 | 51.000 | 50.000 | 50.000 | 48.986 | 6,082,100 |
| 2025-03-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 3,411,900 |
| 2025-03-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 2,647,900 |
| 2025-03-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 2,148,500 |
| 2025-03-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,927,400 |
| 2025-03-05 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 593,900 |
| 2025-03-04 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 268,700 |
| 2025-03-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,342,200 |
| 2025-02-28 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,628,700 |
| 2025-02-27 | 50.000 | 51.000 | 50.000 | 50.000 | 48.986 | 1,724,300 |
| 2025-02-26 | 50.000 | 51.000 | 50.000 | 50.000 | 48.986 | 2,751,200 |
| 2025-02-25 | 51.000 | 51.000 | 50.000 | 50.000 | 48.986 | 7,548,300 |
| 2025-02-24 | 50.000 | 51.000 | 50.000 | 51.000 | 49.966 | 12,507,100 |
| 2025-02-21 | 50.000 | 51.000 | 50.000 | 50.000 | 48.986 | 11,688,900 |
| 2025-02-20 | 50.000 | 51.000 | 50.000 | 50.000 | 48.986 | 22,259,500 |
| 2025-02-19 | 51.000 | 52.000 | 50.000 | 50.000 | 48.986 | 16,216,500 |
| 2025-02-18 | 50.000 | 55.000 | 50.000 | 51.000 | 49.966 | 45,753,900 |
| 2025-02-17 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,074,900 |
| 2025-02-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,200,800 |
| 2025-02-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 2,292,300 |
| 2025-02-12 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 747,100 |
| 2025-02-11 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 793,200 |
| 2025-02-10 | 50.000 | 51.000 | 50.000 | 50.000 | 48.986 | 6,719,900 |
| 2025-02-07 | 50.000 | 51.000 | 50.000 | 50.000 | 48.986 | 11,855,300 |
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.