PT Habco Trans Maritima Tbk (IDX:HATM)
Indonesia · Delayed Price · Currency is IDR 260.00
-4.00 (-1.52%)
Aug 29, 2025, 9:48 AM WIB
IDX:HATM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 266.00 | 266.00 | 262.00 | 264.00 | - | -0.75% | 23,467,100 |
| Aug 27, 2025 | 266.00 | 266.00 | 262.00 | 266.00 | 266.00 | - | 23,443,900 |
| Aug 26, 2025 | 266.00 | 266.00 | 262.00 | 266.00 | 266.00 | - | 28,264,300 |
| Aug 25, 2025 | 266.00 | 268.00 | 262.00 | 266.00 | 266.00 | - | 28,334,100 |
| Aug 22, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 23,596,100 |
| Aug 21, 2025 | 264.00 | 268.00 | 262.00 | 266.00 | 266.00 | 0.76% | 26,231,400 |
| Aug 20, 2025 | 266.00 | 266.00 | 262.00 | 264.00 | 264.00 | -0.75% | 27,568,600 |
| Aug 19, 2025 | 266.00 | 268.00 | 260.00 | 266.00 | 266.00 | - | 27,551,400 |
| Aug 15, 2025 | 266.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 17,565,200 |
| Aug 14, 2025 | 264.00 | 268.00 | 264.00 | 266.00 | 266.00 | - | 30,358,900 |
| Aug 13, 2025 | 270.00 | 272.00 | 266.00 | 266.00 | 266.00 | -2.21% | 27,082,900 |
| Aug 12, 2025 | 272.00 | 272.00 | 264.00 | 272.00 | 272.00 | - | 31,625,200 |
| Aug 11, 2025 | 266.00 | 272.00 | 262.00 | 272.00 | 272.00 | 1.49% | 36,785,000 |
| Aug 8, 2025 | 266.00 | 268.00 | 260.00 | 268.00 | 268.00 | 0.75% | 28,195,500 |
| Aug 7, 2025 | 264.00 | 266.00 | 260.00 | 266.00 | 266.00 | 0.76% | 27,888,800 |
| Aug 6, 2025 | 264.00 | 264.00 | 260.00 | 264.00 | 264.00 | - | 26,174,600 |
| Aug 5, 2025 | 270.00 | 270.00 | 258.00 | 264.00 | 264.00 | -2.22% | 33,382,200 |
| Aug 4, 2025 | 266.00 | 272.00 | 260.00 | 270.00 | 270.00 | 1.50% | 37,626,700 |
| Aug 1, 2025 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | -1.48% | 24,558,500 |
| Jul 31, 2025 | 266.00 | 272.00 | 264.00 | 270.00 | 270.00 | 1.50% | 43,648,800 |
| Jul 30, 2025 | 260.00 | 266.00 | 258.00 | 266.00 | 266.00 | 1.53% | 29,441,500 |
| Jul 29, 2025 | 262.00 | 262.00 | 254.00 | 262.00 | 262.00 | - | 33,852,000 |
| Jul 28, 2025 | 262.00 | 262.00 | 258.00 | 262.00 | 262.00 | 0.77% | 27,978,800 |
| Jul 25, 2025 | 258.00 | 264.00 | 254.00 | 260.00 | 260.00 | - | 30,741,600 |
| Jul 24, 2025 | 262.00 | 262.00 | 256.00 | 260.00 | 260.00 | - | 30,839,100 |
| Jul 23, 2025 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 0.78% | 24,118,800 |
| Jul 22, 2025 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | -0.77% | 33,140,100 |
| Jul 21, 2025 | 258.00 | 262.00 | 254.00 | 260.00 | 260.00 | 0.78% | 32,886,700 |
| Jul 18, 2025 | 262.00 | 266.00 | 258.00 | 258.00 | 258.00 | -1.53% | 32,058,100 |
| Jul 17, 2025 | 268.00 | 270.00 | 262.00 | 262.00 | 262.00 | -2.96% | 23,492,800 |
| Jul 16, 2025 | 272.00 | 272.00 | 266.00 | 270.00 | 270.00 | -0.74% | 28,306,500 |
| Jul 15, 2025 | 270.00 | 272.00 | 262.00 | 272.00 | 272.00 | 0.74% | 26,620,400 |
| Jul 14, 2025 | 268.00 | 272.00 | 262.00 | 270.00 | 270.00 | 0.75% | 33,520,700 |
| Jul 11, 2025 | 262.00 | 270.00 | 258.00 | 268.00 | 268.00 | 2.29% | 26,731,700 |
| Jul 10, 2025 | 270.00 | 270.00 | 262.00 | 262.00 | 262.00 | -3.68% | 20,975,300 |
| Jul 9, 2025 | 278.00 | 278.00 | 268.00 | 272.00 | 272.00 | -2.16% | 21,252,800 |
| Jul 8, 2025 | 278.00 | 282.00 | 274.00 | 278.00 | 278.00 | -1.42% | 25,375,200 |
| Jul 7, 2025 | 286.00 | 286.00 | 264.00 | 282.00 | 282.00 | -2.08% | 29,507,400 |
| Jul 4, 2025 | 298.00 | 298.00 | 274.00 | 288.00 | 288.00 | -3.36% | 16,590,500 |
| Jul 3, 2025 | 298.00 | 300.00 | 292.00 | 298.00 | 298.00 | - | 28,267,000 |
| Jul 2, 2025 | 302.00 | 304.00 | 296.00 | 298.00 | 298.00 | -1.32% | 40,629,400 |
| Jul 1, 2025 | 298.00 | 302.00 | 286.00 | 302.00 | 302.00 | 1.34% | 47,628,800 |
| Jun 30, 2025 | 284.00 | 298.00 | 276.00 | 298.00 | 298.00 | 4.93% | 77,673,200 |
| Jun 26, 2025 | 276.00 | 284.00 | 272.00 | 284.00 | 284.00 | 2.90% | 56,598,300 |
| Jun 25, 2025 | 260.00 | 276.00 | 256.00 | 276.00 | 276.00 | 6.15% | 55,069,900 |
| Jun 24, 2025 | 266.00 | 268.00 | 260.00 | 260.00 | 260.00 | -2.26% | 25,993,600 |
| Jun 23, 2025 | 270.00 | 270.00 | 262.00 | 266.00 | 266.00 | -1.48% | 23,029,600 |
| Jun 20, 2025 | 266.00 | 270.00 | 262.00 | 270.00 | 270.00 | 1.50% | 34,515,000 |
| Jun 19, 2025 | 272.00 | 272.00 | 262.00 | 266.00 | 266.00 | -2.92% | 21,544,600 |
| Jun 18, 2025 | 268.00 | 274.00 | 266.00 | 274.00 | 274.00 | 1.48% | 44,102,300 |