PT Habco Trans Maritima Tbk (IDX:HATM)
Indonesia · Delayed Price · Currency is IDR 302.00
-46.00 (-13.22%)
Jun 5, 2026, 4:11 PM WIB
IDX:HATM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 340.00 | 340.00 | 296.00 | 302.00 | 302.00 | -13.22% | 6,176,900 |
| Jun 4, 2026 | 348.00 | 362.00 | 336.00 | 348.00 | 348.00 | -0.57% | 35,566,600 |
| Jun 3, 2026 | 382.00 | 382.00 | 346.00 | 350.00 | 350.00 | -8.38% | 25,243,400 |
| Jun 2, 2026 | 336.00 | 386.00 | 318.00 | 382.00 | 382.00 | 13.69% | 71,112,700 |
| May 29, 2026 | 290.00 | 340.00 | 288.00 | 336.00 | 336.00 | 15.86% | 50,655,900 |
| May 26, 2026 | 288.00 | 294.00 | 282.00 | 290.00 | 290.00 | 0.69% | 23,770,100 |
| May 25, 2026 | 280.00 | 294.00 | 278.00 | 288.00 | 288.00 | 2.86% | 27,285,900 |
| May 22, 2026 | 278.00 | 284.00 | 270.00 | 280.00 | 280.00 | - | 27,991,000 |
| May 21, 2026 | 276.00 | 290.00 | 264.00 | 280.00 | 280.00 | - | 14,444,900 |
| May 20, 2026 | 298.00 | 300.00 | 280.00 | 280.00 | 280.00 | -5.41% | 19,390,200 |
| May 19, 2026 | 304.00 | 304.00 | 292.00 | 296.00 | 296.00 | -2.63% | 6,349,300 |
| May 18, 2026 | 304.00 | 310.00 | 292.00 | 304.00 | 304.00 | -0.65% | 9,764,100 |
| May 13, 2026 | 314.00 | 314.00 | 302.00 | 306.00 | 306.00 | -3.16% | 14,208,700 |
| May 12, 2026 | 320.00 | 326.00 | 310.00 | 316.00 | 316.00 | -1.25% | 33,542,700 |
| May 11, 2026 | 310.00 | 320.00 | 306.00 | 320.00 | 320.00 | 2.56% | 17,748,600 |
| May 8, 2026 | 310.00 | 312.00 | 306.00 | 312.00 | 312.00 | - | 16,202,300 |
| May 7, 2026 | 316.00 | 316.00 | 310.00 | 312.00 | 312.00 | -1.27% | 18,148,500 |
| May 6, 2026 | 308.00 | 318.00 | 306.00 | 316.00 | 316.00 | 2.60% | 17,537,000 |
| May 5, 2026 | 304.00 | 308.00 | 298.00 | 308.00 | 308.00 | 1.32% | 14,158,100 |
| May 4, 2026 | 306.00 | 308.00 | 302.00 | 304.00 | 304.00 | -0.65% | 12,917,900 |
| Apr 30, 2026 | 302.00 | 310.00 | 296.00 | 306.00 | 306.00 | 2.00% | 23,099,500 |
| Apr 29, 2026 | 306.00 | 308.00 | 296.00 | 300.00 | 300.00 | -1.96% | 25,655,500 |
| Apr 28, 2026 | 302.00 | 306.00 | 300.00 | 306.00 | 306.00 | 1.32% | 16,420,000 |
| Apr 27, 2026 | 302.00 | 306.00 | 298.00 | 302.00 | 302.00 | - | 13,772,200 |
| Apr 24, 2026 | 316.00 | 316.00 | 294.00 | 302.00 | 302.00 | -4.43% | 15,261,500 |
| Apr 23, 2026 | 320.00 | 322.00 | 316.00 | 316.00 | 316.00 | -1.25% | 12,886,200 |
| Apr 22, 2026 | 322.00 | 322.00 | 316.00 | 320.00 | 320.00 | -0.62% | 17,388,100 |
| Apr 21, 2026 | 314.00 | 322.00 | 310.00 | 322.00 | 322.00 | 1.90% | 19,946,400 |
| Apr 20, 2026 | 326.00 | 326.00 | 316.00 | 316.00 | 316.00 | -3.07% | 12,111,300 |
| Apr 17, 2026 | 320.00 | 328.00 | 312.00 | 326.00 | 326.00 | 1.88% | 17,917,300 |
| Apr 16, 2026 | 318.00 | 320.00 | 310.00 | 320.00 | 320.00 | 0.63% | 15,537,700 |
| Apr 15, 2026 | 314.00 | 318.00 | 306.00 | 318.00 | 318.00 | 1.27% | 19,321,900 |
| Apr 14, 2026 | 308.00 | 314.00 | 304.00 | 314.00 | 314.00 | 1.95% | 12,865,200 |
| Apr 13, 2026 | 298.00 | 310.00 | 298.00 | 308.00 | 308.00 | - | 16,413,400 |
| Apr 10, 2026 | 306.00 | 312.00 | 304.00 | 308.00 | 308.00 | 0.65% | 13,817,800 |
| Apr 9, 2026 | 300.00 | 306.00 | 292.00 | 306.00 | 306.00 | 3.38% | 16,281,100 |
| Apr 8, 2026 | 296.00 | 300.00 | 290.00 | 296.00 | 296.00 | - | 9,896,200 |
| Apr 7, 2026 | 306.00 | 306.00 | 292.00 | 296.00 | 296.00 | -3.27% | 7,062,300 |
| Apr 6, 2026 | 302.00 | 306.00 | 290.00 | 306.00 | 306.00 | 0.66% | 15,239,000 |
| Apr 2, 2026 | 314.00 | 314.00 | 304.00 | 304.00 | 304.00 | -3.18% | 19,117,600 |
| Apr 1, 2026 | 314.00 | 320.00 | 312.00 | 314.00 | 314.00 | 0.64% | 10,330,000 |
| Mar 31, 2026 | 324.00 | 326.00 | 312.00 | 312.00 | 312.00 | -3.70% | 21,617,900 |
| Mar 30, 2026 | 320.00 | 328.00 | 314.00 | 324.00 | 324.00 | -0.61% | 17,186,700 |
| Mar 27, 2026 | 324.00 | 330.00 | 320.00 | 326.00 | 326.00 | - | 16,005,800 |
| Mar 26, 2026 | 328.00 | 330.00 | 320.00 | 326.00 | 326.00 | -0.61% | 18,959,400 |
| Mar 25, 2026 | 310.00 | 328.00 | 304.00 | 328.00 | 328.00 | 5.81% | 38,856,700 |
| Mar 17, 2026 | 300.00 | 312.00 | 300.00 | 310.00 | 310.00 | 2.65% | 26,890,400 |
| Mar 16, 2026 | 298.00 | 304.00 | 284.00 | 302.00 | 302.00 | 0.67% | 18,760,100 |
| Mar 13, 2026 | 302.00 | 302.00 | 292.00 | 300.00 | 300.00 | - | 11,071,700 |
| Mar 12, 2026 | 306.00 | 306.00 | 298.00 | 300.00 | 300.00 | -1.96% | 16,204,600 |