PT Humpuss Maritim Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 64.000 | 64.000 | 60.000 | 60.000 | 58.783 | 92,048,200 |
| 2024-11-01 | 64.000 | 64.000 | 63.000 | 64.000 | 62.702 | 171,615,500 |
| 2024-10-31 | 63.000 | 64.000 | 63.000 | 63.000 | 61.722 | 232,510,600 |
| 2024-10-30 | 64.000 | 64.000 | 61.000 | 63.000 | 61.722 | 140,288,000 |
| 2024-10-29 | 62.000 | 65.000 | 62.000 | 63.000 | 61.722 | 488,396,300 |
| 2024-10-28 | 63.000 | 63.000 | 62.000 | 62.000 | 60.743 | 53,094,700 |
| 2024-10-25 | 62.000 | 63.000 | 62.000 | 62.000 | 60.743 | 68,995,200 |
| 2024-10-24 | 62.000 | 63.000 | 62.000 | 62.000 | 60.743 | 103,735,900 |
| 2024-10-23 | 63.000 | 64.000 | 62.000 | 62.000 | 60.743 | 196,578,000 |
| 2024-10-22 | 63.000 | 63.000 | 62.000 | 63.000 | 61.722 | 155,518,000 |
| 2024-10-21 | 63.000 | 64.000 | 62.000 | 63.000 | 61.722 | 158,235,000 |
| 2024-10-18 | 66.000 | 68.000 | 62.000 | 63.000 | 61.722 | 1,522,127,600 |
| 2024-10-17 | 69.000 | 70.000 | 65.000 | 65.000 | 63.682 | 1,146,087,300 |
| 2024-10-16 | 67.000 | 70.000 | 66.000 | 68.000 | 66.621 | 683,996,800 |
| 2024-10-15 | 67.000 | 68.000 | 65.000 | 66.000 | 64.661 | 346,833,800 |
| 2024-10-14 | 68.000 | 69.000 | 65.000 | 67.000 | 65.641 | 866,266,900 |
| 2024-10-11 | 59.000 | 74.000 | 59.000 | 67.000 | 65.641 | 2,352,841,700 |
| 2024-10-10 | 59.000 | 60.000 | 59.000 | 59.000 | 57.803 | 52,862,900 |
| 2024-10-09 | 60.000 | 60.000 | 59.000 | 59.000 | 57.803 | 42,251,900 |
| 2024-10-08 | 59.000 | 60.000 | 59.000 | 59.000 | 57.803 | 43,993,300 |
| 2024-10-07 | 59.000 | 60.000 | 59.000 | 59.000 | 57.803 | 27,122,200 |
| 2024-10-04 | 59.000 | 60.000 | 59.000 | 60.000 | 58.783 | 20,047,000 |
| 2024-10-03 | 60.000 | 60.000 | 59.000 | 59.000 | 57.803 | 64,179,100 |
| 2024-10-02 | 59.000 | 60.000 | 59.000 | 59.000 | 57.803 | 32,801,900 |
| 2024-10-01 | 59.000 | 60.000 | 59.000 | 59.000 | 57.803 | 35,140,900 |
| 2024-09-30 | 59.000 | 60.000 | 59.000 | 59.000 | 57.803 | 27,802,200 |
| 2024-09-27 | 59.000 | 60.000 | 59.000 | 59.000 | 57.803 | 44,403,100 |
| 2024-09-26 | 59.000 | 60.000 | 59.000 | 59.000 | 57.803 | 47,179,700 |
| 2024-09-25 | 60.000 | 60.000 | 59.000 | 59.000 | 57.803 | 44,839,000 |
| 2024-09-24 | 60.000 | 60.000 | 59.000 | 59.000 | 57.803 | 67,875,100 |
| 2024-09-23 | 60.000 | 60.000 | 59.000 | 60.000 | 58.783 | 44,114,000 |
| 2024-09-20 | 60.000 | 60.000 | 59.000 | 60.000 | 58.783 | 17,003,200 |
| 2024-09-19 | 59.000 | 60.000 | 59.000 | 60.000 | 58.783 | 64,090,100 |
| 2024-09-18 | 60.000 | 60.000 | 59.000 | 60.000 | 58.783 | 62,408,100 |
| 2024-09-17 | 59.000 | 60.000 | 59.000 | 60.000 | 58.783 | 73,140,000 |
| 2024-09-13 | 60.000 | 60.000 | 59.000 | 59.000 | 57.803 | 39,676,200 |
| 2024-09-12 | 59.000 | 60.000 | 59.000 | 59.000 | 57.803 | 69,653,500 |
| 2024-09-11 | 59.000 | 60.000 | 59.000 | 59.000 | 57.803 | 30,828,000 |
| 2024-09-10 | 59.000 | 60.000 | 59.000 | 59.000 | 57.803 | 17,139,700 |
| 2024-09-09 | 60.000 | 60.000 | 59.000 | 59.000 | 57.803 | 63,853,600 |
| 2024-09-06 | 60.000 | 60.000 | 59.000 | 60.000 | 58.783 | 22,649,900 |
| 2024-09-05 | 59.000 | 60.000 | 59.000 | 60.000 | 58.783 | 23,679,100 |
| 2024-09-04 | 59.000 | 60.000 | 59.000 | 59.000 | 57.803 | 19,759,000 |
| 2024-09-03 | 60.000 | 60.000 | 59.000 | 60.000 | 58.783 | 58,222,500 |
| 2024-09-02 | 60.000 | 60.000 | 59.000 | 59.000 | 57.803 | 56,905,900 |
| 2024-08-30 | 61.000 | 61.000 | 59.000 | 59.000 | 57.803 | 53,941,700 |
| 2024-08-29 | 61.000 | 61.000 | 60.000 | 60.000 | 58.783 | 55,033,800 |
| 2024-08-28 | 61.000 | 61.000 | 60.000 | 60.000 | 58.783 | 47,864,500 |
| 2024-08-27 | 61.000 | 61.000 | 60.000 | 61.000 | 59.763 | 48,579,500 |
| 2024-08-26 | 61.000 | 61.000 | 60.000 | 60.000 | 58.783 | 58,942,400 |
| 2024-08-23 | 61.000 | 61.000 | 60.000 | 60.000 | 58.783 | 35,252,900 |
| 2024-08-22 | 61.000 | 61.000 | 60.000 | 60.000 | 58.783 | 55,521,500 |
| 2024-08-21 | 61.000 | 61.000 | 60.000 | 61.000 | 59.763 | 71,860,600 |
| 2024-08-20 | 62.000 | 62.000 | 60.000 | 61.000 | 59.763 | 191,944,300 |
| 2024-08-19 | 62.000 | 62.000 | 61.000 | 62.000 | 60.743 | 70,076,900 |
| 2024-08-16 | 63.000 | 63.000 | 61.000 | 62.000 | 60.743 | 132,449,200 |
| 2024-08-15 | 63.000 | 63.000 | 61.000 | 62.000 | 60.743 | 51,596,200 |
| 2024-08-14 | 63.000 | 64.000 | 61.000 | 62.000 | 60.743 | 122,109,700 |
| 2024-08-13 | 65.000 | 66.000 | 61.000 | 62.000 | 60.743 | 714,791,800 |
| 2024-08-12 | 80.000 | 81.000 | 61.000 | 64.000 | 62.702 | 900,467,900 |
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.