PT Habco Trans Maritima Tbk (IDX:HATM)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
268.00
+2.00 (0.75%)
Aug 8, 2025, 4:08 PM WIB

PetIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025264.00266.00260.00266.00266.000.76%27,888,800
Aug 6, 2025264.00264.00260.00264.00264.00-26,174,600
Aug 5, 2025270.00270.00258.00264.00264.00-2.22%33,382,200
Aug 4, 2025266.00272.00260.00270.00270.001.50%37,626,700
Aug 1, 2025270.00270.00264.00266.00266.00-1.48%24,558,500
Jul 31, 2025266.00272.00264.00270.00270.001.50%43,648,800
Jul 30, 2025260.00266.00258.00266.00266.001.53%29,441,500
Jul 29, 2025262.00262.00254.00262.00262.00-33,852,000
Jul 28, 2025262.00262.00258.00262.00262.000.77%27,978,800
Jul 25, 2025258.00264.00254.00260.00260.00-30,741,600
Jul 24, 2025262.00262.00256.00260.00260.00-30,839,100
Jul 23, 2025260.00264.00258.00260.00260.000.78%24,118,800
Jul 22, 2025260.00260.00256.00258.00258.00-0.77%33,140,100
Jul 21, 2025258.00262.00254.00260.00260.000.78%32,886,700
Jul 18, 2025262.00266.00258.00258.00258.00-1.53%32,058,100
Jul 17, 2025268.00270.00262.00262.00262.00-2.96%23,492,800
Jul 16, 2025272.00272.00266.00270.00270.00-0.74%28,306,500
Jul 15, 2025270.00272.00262.00272.00272.000.74%26,620,400
Jul 14, 2025268.00272.00262.00270.00270.000.75%33,520,700
Jul 11, 2025262.00270.00258.00268.00268.002.29%26,731,700
Jul 10, 2025270.00270.00262.00262.00262.00-3.68%20,975,300
Jul 9, 2025278.00278.00268.00272.00272.00-2.16%21,252,800
Jul 8, 2025278.00282.00274.00278.00278.00-1.42%25,375,200
Jul 7, 2025286.00286.00264.00282.00282.00-2.08%29,507,400
Jul 4, 2025298.00298.00274.00288.00288.00-3.36%16,590,500
Jul 3, 2025298.00300.00292.00298.00298.00-28,267,000
Jul 2, 2025302.00304.00296.00298.00298.00-1.32%40,629,400
Jul 1, 2025298.00302.00286.00302.00302.001.34%47,628,800
Jun 30, 2025284.00298.00276.00298.00298.004.93%77,673,200
Jun 26, 2025276.00284.00272.00284.00284.002.90%56,598,300
Jun 25, 2025260.00276.00256.00276.00276.006.15%55,069,900
Jun 24, 2025266.00268.00260.00260.00260.00-2.26%25,993,600
Jun 23, 2025270.00270.00262.00266.00266.00-1.48%23,029,600
Jun 20, 2025266.00270.00262.00270.00270.001.50%34,515,000
Jun 19, 2025272.00272.00262.00266.00266.00-2.92%21,544,600
Jun 18, 2025268.00274.00266.00274.00274.001.48%44,102,300
Jun 17, 2025272.00274.00266.00270.00270.00-0.74%31,239,200
Jun 16, 2025266.00272.00262.00272.00272.002.26%33,717,400
Jun 13, 2025268.00268.00258.00266.00266.00-0.75%29,176,300
Jun 12, 2025262.00270.00260.00268.00268.002.29%45,854,300
Jun 11, 2025258.00264.00256.00262.00262.001.55%40,931,100
Jun 10, 2025256.00260.00252.00258.00258.000.78%31,962,500
Jun 5, 2025254.00256.00250.00256.00256.00-28,955,800
Jun 4, 2025264.00264.00256.00256.00256.00-3.03%27,463,900
Jun 3, 2025262.00264.00250.00264.00264.000.76%45,414,300
Jun 2, 2025278.00278.00256.00262.00262.00-5.76%8,022,800
May 28, 2025270.00286.00270.00278.00278.004.51%56,791,900
May 27, 2025264.00268.00260.00266.00266.000.76%33,157,100
May 26, 2025262.00264.00258.00264.00264.00-31,157,600
May 23, 2025264.00266.00260.00264.00264.00-0.75%26,875,300