PT Humpuss Maritim Internasional Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 86.000 | 100.00 | 86.000 | 95.000 | 95.000 | 45,309,200 |
| 2026-10-19 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 4,937,400 |
| 2026-10-16 | 98.000 | 105.00 | 98.000 | 98.000 | 98.000 | 34,263,400 |
| 2026-10-15 | 116.00 | 116.00 | 111.00 | 115.00 | 115.00 | 19,914,000 |
| 2026-10-14 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | 16,788,100 |
| 2026-10-13 | 114.00 | 118.00 | 111.00 | 116.00 | 116.00 | 18,948,700 |
| 2026-10-12 | 121.00 | 123.00 | 113.00 | 114.00 | 114.00 | 21,536,100 |
| 2026-10-09 | 117.00 | 123.00 | 115.00 | 122.00 | 122.00 | 22,809,000 |
| 2026-10-08 | 122.00 | 125.00 | 117.00 | 117.00 | 117.00 | 20,814,600 |
| 2026-10-07 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | 13,955,400 |
| 2026-10-06 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | 24,325,700 |
| 2026-10-05 | 121.00 | 125.00 | 118.00 | 125.00 | 125.00 | 21,933,000 |
| 2026-10-02 | 115.00 | 121.00 | 111.00 | 120.00 | 120.00 | 20,320,300 |
| 2026-10-01 | 117.00 | 118.00 | 111.00 | 115.00 | 115.00 | 19,326,700 |
| 2026-09-30 | 120.00 | 121.00 | 115.00 | 117.00 | 117.00 | 22,267,300 |
| 2026-09-29 | 116.00 | 117.00 | 108.00 | 116.00 | 116.00 | 29,802,600 |
| 2026-09-28 | 119.00 | 120.00 | 113.00 | 116.00 | 116.00 | 34,238,200 |
| 2026-09-25 | 128.00 | 129.00 | 119.00 | 120.00 | 120.00 | 37,954,300 |
| 2026-09-24 | 131.00 | 132.00 | 126.00 | 129.00 | 129.00 | 18,617,900 |
| 2026-09-23 | 127.00 | 131.00 | 123.00 | 131.00 | 131.00 | 36,216,800 |
| 2026-09-22 | 139.00 | 139.00 | 124.00 | 126.00 | 126.00 | 65,763,900 |
| 2026-09-21 | 130.00 | 141.00 | 128.00 | 137.00 | 137.00 | 107,800,700 |
| 2026-09-18 | 132.00 | 132.00 | 124.00 | 127.00 | 127.00 | 23,921,600 |
| 2026-09-17 | 130.00 | 133.00 | 126.00 | 129.00 | 129.00 | 20,713,700 |
| 2026-09-16 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 16,133,700 |
| 2026-09-15 | 136.00 | 136.00 | 130.00 | 133.00 | 133.00 | 13,830,900 |
| 2026-09-14 | 138.00 | 139.00 | 128.00 | 133.00 | 133.00 | 39,288,800 |
| 2026-09-11 | 136.00 | 137.00 | 131.00 | 137.00 | 137.00 | 40,181,900 |
| 2026-09-10 | 146.00 | 146.00 | 137.00 | 137.00 | 137.00 | 49,100,300 |
| 2026-09-09 | 141.00 | 146.00 | 141.00 | 146.00 | 146.00 | 49,261,000 |
| 2026-09-08 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 16,373,900 |
| 2026-09-07 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | 31,035,300 |
| 2026-09-04 | 150.00 | 153.00 | 144.00 | 144.00 | 144.00 | 73,026,300 |
| 2026-09-03 | 153.00 | 154.00 | 146.00 | 148.00 | 148.00 | 66,524,400 |
| 2026-09-02 | 148.00 | 153.00 | 147.00 | 151.00 | 151.00 | 83,594,300 |
| 2026-09-01 | 146.00 | 149.00 | 144.00 | 147.00 | 147.00 | 63,729,400 |
| 2026-08-31 | 138.00 | 146.00 | 136.00 | 145.00 | 145.00 | 46,976,400 |
| 2026-08-28 | 140.00 | 142.00 | 136.00 | 138.00 | 138.00 | 34,298,700 |
| 2026-08-27 | 131.00 | 141.00 | 127.00 | 140.00 | 140.00 | 56,342,000 |
| 2026-08-26 | 148.00 | 148.00 | 131.00 | 131.00 | 131.00 | 111,156,500 |
| 2026-08-25 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2026-08-24 | 151.00 | 152.00 | 147.00 | 149.00 | 149.00 | 35,849,100 |
| 2026-08-21 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | 40,101,500 |
| 2026-08-20 | 154.00 | 155.00 | 149.00 | 152.00 | 152.00 | 61,281,300 |
| 2026-08-19 | 154.00 | 155.00 | 149.00 | 154.00 | 154.00 | 56,328,300 |
| 2026-08-18 | 147.00 | 154.00 | 147.00 | 153.00 | 153.00 | 66,042,000 |
| 2026-08-17 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2026-08-14 | 146.00 | 148.00 | 143.00 | 147.00 | 147.00 | 18,010,900 |
| 2026-08-13 | 149.00 | 150.00 | 141.00 | 146.00 | 146.00 | 39,846,200 |
| 2026-08-12 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 26,806,200 |
| 2026-08-11 | 149.00 | 150.00 | 139.00 | 142.00 | 142.00 | 54,748,000 |
| 2026-08-10 | 157.00 | 157.00 | 148.00 | 149.00 | 149.00 | 72,811,200 |
| 2026-08-07 | 157.00 | 158.00 | 152.00 | 153.00 | 153.00 | 88,952,100 |
| 2026-08-06 | 149.00 | 161.00 | 147.00 | 155.00 | 154.83 | 266,278,400 |
| 2026-08-05 | 149.00 | 155.00 | 146.00 | 149.00 | 148.84 | 143,333,100 |
| 2026-08-04 | 139.00 | 158.00 | 139.00 | 148.00 | 147.84 | 305,017,400 |
| 2026-08-03 | 138.00 | 147.00 | 133.00 | 138.00 | 137.85 | 120,566,100 |
| 2026-07-31 | 133.00 | 142.00 | 131.00 | 137.00 | 136.85 | 98,285,300 |
| 2026-07-30 | 126.00 | 134.00 | 126.00 | 132.00 | 131.86 | 24,071,800 |
| 2026-07-29 | 131.00 | 134.00 | 124.00 | 126.00 | 125.87 | 27,202,200 |
Page 1 of 13 · 778 trading daysOlder →
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.