PT Humpuss Maritim Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 50.000 | 51.000 | 50.000 | 51.000 | 49.966 | 6,677,000 |
| 2025-02-05 | 51.000 | 51.000 | 50.000 | 51.000 | 49.966 | 5,674,400 |
| 2025-02-04 | 50.000 | 51.000 | 50.000 | 51.000 | 49.966 | 18,981,200 |
| 2025-02-03 | 50.000 | 51.000 | 50.000 | 50.000 | 48.986 | 26,256,400 |
| 2025-01-31 | 50.000 | 51.000 | 50.000 | 50.000 | 48.986 | 17,799,600 |
| 2025-01-30 | 51.000 | 52.000 | 50.000 | 50.000 | 48.986 | 148,246,500 |
| 2025-01-24 | 51.000 | 51.000 | 50.000 | 51.000 | 49.966 | 14,336,100 |
| 2025-01-23 | 52.000 | 53.000 | 50.000 | 50.000 | 48.986 | 37,036,300 |
| 2025-01-22 | 52.000 | 54.000 | 52.000 | 52.000 | 50.945 | 21,297,000 |
| 2025-01-21 | 55.000 | 57.000 | 52.000 | 53.000 | 51.925 | 46,661,800 |
| 2025-01-20 | 52.000 | 57.000 | 52.000 | 55.000 | 53.885 | 63,858,900 |
| 2025-01-17 | 50.000 | 59.000 | 50.000 | 52.000 | 50.945 | 182,402,500 |
| 2025-01-16 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 905,600 |
| 2025-01-15 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 2,545,700 |
| 2025-01-14 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,746,400 |
| 2025-01-13 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 332,900 |
| 2025-01-10 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 776,200 |
| 2025-01-09 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 285,600 |
| 2025-01-08 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 946,100 |
| 2025-01-07 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 2,312,000 |
| 2025-01-06 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 979,900 |
| 2025-01-03 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 2,365,300 |
| 2025-01-02 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 3,636,900 |
| 2024-12-30 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,151,500 |
| 2024-12-27 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 2,372,400 |
| 2024-12-24 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,236,300 |
| 2024-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 3,736,200 |
| 2024-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,208,500 |
| 2024-12-19 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 1,845,300 |
| 2024-12-18 | 50.000 | 50.000 | 50.000 | 50.000 | 48.986 | 5,322,100 |
| 2024-12-17 | 51.000 | 51.000 | 50.000 | 50.000 | 48.986 | 44,726,600 |
| 2024-12-16 | 51.000 | 52.000 | 50.000 | 51.000 | 49.966 | 16,406,100 |
| 2024-12-13 | 52.000 | 52.000 | 51.000 | 51.000 | 49.966 | 7,259,300 |
| 2024-12-12 | 51.000 | 52.000 | 50.000 | 52.000 | 50.945 | 16,605,600 |
| 2024-12-11 | 51.000 | 52.000 | 50.000 | 51.000 | 49.966 | 35,228,500 |
| 2024-12-10 | 51.000 | 52.000 | 50.000 | 51.000 | 49.966 | 51,744,900 |
| 2024-12-09 | 52.000 | 52.000 | 51.000 | 51.000 | 49.966 | 14,099,600 |
| 2024-12-06 | 51.000 | 52.000 | 51.000 | 52.000 | 50.945 | 8,287,300 |
| 2024-12-05 | 52.000 | 52.000 | 51.000 | 52.000 | 50.945 | 17,552,400 |
| 2024-12-04 | 51.000 | 52.000 | 50.000 | 52.000 | 50.945 | 48,546,500 |
| 2024-12-03 | 56.000 | 56.000 | 50.000 | 50.000 | 48.986 | 121,918,100 |
| 2024-12-02 | 57.000 | 57.000 | 56.000 | 56.000 | 54.864 | 56,594,800 |
| 2024-11-29 | 56.000 | 57.000 | 56.000 | 57.000 | 55.844 | 26,071,100 |
| 2024-11-28 | 57.000 | 57.000 | 56.000 | 56.000 | 54.864 | 37,488,300 |
| 2024-11-26 | 56.000 | 57.000 | 56.000 | 56.000 | 54.864 | 67,133,600 |
| 2024-11-25 | 57.000 | 57.000 | 56.000 | 56.000 | 54.864 | 49,050,000 |
| 2024-11-22 | 57.000 | 57.000 | 56.000 | 57.000 | 55.844 | 46,583,100 |
| 2024-11-21 | 56.000 | 57.000 | 56.000 | 56.000 | 54.864 | 24,741,800 |
| 2024-11-20 | 57.000 | 57.000 | 56.000 | 56.000 | 54.864 | 35,092,200 |
| 2024-11-19 | 56.000 | 57.000 | 56.000 | 56.000 | 54.864 | 76,234,100 |
| 2024-11-18 | 57.000 | 57.000 | 56.000 | 56.000 | 54.864 | 41,035,700 |
| 2024-11-15 | 57.000 | 57.000 | 56.000 | 57.000 | 55.844 | 48,898,400 |
| 2024-11-14 | 57.000 | 57.000 | 56.000 | 57.000 | 55.844 | 59,819,900 |
| 2024-11-13 | 57.000 | 57.000 | 56.000 | 56.000 | 54.864 | 62,796,300 |
| 2024-11-12 | 56.000 | 57.000 | 56.000 | 57.000 | 55.844 | 78,967,700 |
| 2024-11-11 | 60.000 | 62.000 | 55.000 | 56.000 | 54.864 | 523,284,000 |
| 2024-11-08 | 60.000 | 61.000 | 58.000 | 59.000 | 57.803 | 22,591,100 |
| 2024-11-07 | 56.000 | 60.000 | 55.000 | 60.000 | 58.783 | 45,377,500 |
| 2024-11-06 | 58.000 | 59.000 | 55.000 | 56.000 | 54.864 | 67,536,400 |
| 2024-11-05 | 60.000 | 61.000 | 58.000 | 58.000 | 56.824 | 73,565,100 |
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.