PT Habco Trans Maritima Tbk (IDX:HATM)
Indonesia · Delayed Price · Currency is IDR 600.00
+55.00 (10.09%)
Aug 10, 2026, 4:14 PM WIB
IDX:HATM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 540.00 | 585.00 | 490.00 | 545.00 | 545.00 | 0.93% | 49,379,900 |
| Aug 6, 2026 | 535.00 | 570.00 | 456.00 | 540.00 | 540.00 | 0.93% | 44,371,700 |
| Aug 5, 2026 | 540.00 | 555.00 | 520.00 | 535.00 | 535.00 | - | 20,677,100 |
| Aug 4, 2026 | 525.00 | 580.00 | 520.00 | 535.00 | 535.00 | 1.90% | 39,398,400 |
| Aug 3, 2026 | 530.00 | 540.00 | 505.00 | 525.00 | 525.00 | -0.94% | 19,188,800 |
| Jul 31, 2026 | 560.00 | 575.00 | 500.00 | 530.00 | 530.00 | -8.62% | 14,094,800 |
| Jul 30, 2026 | 515.00 | 595.00 | 496.00 | 580.00 | 580.00 | 12.62% | 61,890,000 |
| Jul 29, 2026 | 484.00 | 550.00 | 478.00 | 515.00 | 515.00 | 6.40% | 54,998,700 |
| Jul 28, 2026 | 472.00 | 494.00 | 460.00 | 484.00 | 484.00 | 2.54% | 23,531,700 |
| Jul 27, 2026 | 466.00 | 480.00 | 444.00 | 472.00 | 472.00 | 0.85% | 21,693,600 |
| Jul 24, 2026 | 470.00 | 472.00 | 452.00 | 468.00 | 468.00 | -0.43% | 8,530,200 |
| Jul 23, 2026 | 428.00 | 480.00 | 424.00 | 470.00 | 470.00 | 9.81% | 43,863,400 |
| Jul 22, 2026 | 434.00 | 434.00 | 420.00 | 428.00 | 428.00 | -1.38% | 16,099,900 |
| Jul 21, 2026 | 432.00 | 438.00 | 426.00 | 434.00 | 434.00 | - | 5,791,900 |
| Jul 20, 2026 | 446.00 | 452.00 | 428.00 | 434.00 | 434.00 | -2.69% | 21,371,300 |
| Jul 17, 2026 | 448.00 | 456.00 | 434.00 | 446.00 | 446.00 | -0.45% | 13,708,400 |
| Jul 16, 2026 | 452.00 | 456.00 | 446.00 | 448.00 | 448.00 | -0.88% | 8,354,400 |
| Jul 15, 2026 | 452.00 | 452.00 | 434.00 | 452.00 | 452.00 | - | 8,373,500 |
| Jul 14, 2026 | 408.00 | 454.00 | 406.00 | 452.00 | 452.00 | 10.78% | 38,051,400 |
| Jul 13, 2026 | 410.00 | 414.00 | 390.00 | 408.00 | 408.00 | -0.49% | 7,225,100 |
| Jul 10, 2026 | 454.00 | 454.00 | 388.00 | 410.00 | 410.00 | -9.69% | 18,284,400 |
| Jul 9, 2026 | 450.00 | 462.00 | 440.00 | 454.00 | 454.00 | 0.89% | 48,592,900 |
| Jul 8, 2026 | 434.00 | 450.00 | 426.00 | 450.00 | 450.00 | 3.69% | 41,895,100 |
| Jul 7, 2026 | 450.00 | 452.00 | 402.00 | 434.00 | 434.00 | -3.56% | 29,376,800 |
| Jul 6, 2026 | 406.00 | 454.00 | 400.00 | 450.00 | 450.00 | 11.39% | 82,287,400 |
| Jul 3, 2026 | 386.00 | 406.00 | 374.00 | 404.00 | 404.00 | 4.66% | 22,376,400 |
| Jul 2, 2026 | 356.00 | 386.00 | 354.00 | 386.00 | 386.00 | 7.82% | 22,358,800 |
| Jul 1, 2026 | 350.00 | 362.00 | 350.00 | 358.00 | 358.00 | 2.29% | 12,909,000 |
| Jun 30, 2026 | 370.00 | 370.00 | 350.00 | 350.00 | 350.00 | -5.41% | 5,632,000 |
| Jun 29, 2026 | 370.00 | 372.00 | 362.00 | 370.00 | 370.00 | - | 12,589,000 |
| Jun 26, 2026 | 384.00 | 390.00 | 352.00 | 370.00 | 370.00 | -3.65% | 21,802,100 |
| Jun 25, 2026 | 374.00 | 384.00 | 368.00 | 384.00 | 384.00 | 2.67% | 20,863,500 |
| Jun 24, 2026 | 366.00 | 378.00 | 362.00 | 374.00 | 374.00 | 2.19% | 17,653,500 |
| Jun 23, 2026 | 354.00 | 368.00 | 324.00 | 366.00 | 366.00 | 3.98% | 31,123,600 |
| Jun 22, 2026 | 346.00 | 354.00 | 336.00 | 352.00 | 352.00 | 1.73% | 18,260,200 |
| Jun 19, 2026 | 336.00 | 348.00 | 324.00 | 346.00 | 346.00 | 3.59% | 26,355,500 |
| Jun 18, 2026 | 316.00 | 336.00 | 310.00 | 336.00 | 334.00 | 6.33% | 32,318,800 |
| Jun 17, 2026 | 340.00 | 342.00 | 316.00 | 316.00 | 314.12 | -7.06% | 11,155,700 |
| Jun 15, 2026 | 332.00 | 346.00 | 330.00 | 340.00 | 337.98 | 3.03% | 25,365,000 |
| Jun 12, 2026 | 320.00 | 332.00 | 320.00 | 330.00 | 328.04 | 3.12% | 27,098,500 |
| Jun 11, 2026 | 320.00 | 326.00 | 314.00 | 320.00 | 318.10 | - | 18,296,400 |
| Jun 10, 2026 | 340.00 | 340.00 | 316.00 | 320.00 | 318.10 | -5.88% | 5,687,600 |
| Jun 9, 2026 | 292.00 | 340.00 | 292.00 | 340.00 | 337.98 | 15.65% | 38,847,700 |
| Jun 8, 2026 | 296.00 | 304.00 | 276.00 | 294.00 | 292.25 | -2.65% | 8,134,900 |
| Jun 5, 2026 | 340.00 | 340.00 | 296.00 | 302.00 | 300.20 | -13.22% | 6,176,900 |
| Jun 4, 2026 | 348.00 | 362.00 | 336.00 | 348.00 | 345.93 | -0.57% | 35,566,600 |
| Jun 3, 2026 | 382.00 | 382.00 | 346.00 | 350.00 | 347.92 | -8.38% | 25,243,400 |
| Jun 2, 2026 | 336.00 | 386.00 | 318.00 | 382.00 | 379.73 | 13.69% | 71,112,700 |
| May 29, 2026 | 290.00 | 340.00 | 288.00 | 336.00 | 334.00 | 15.86% | 50,655,900 |
| May 26, 2026 | 288.00 | 294.00 | 282.00 | 290.00 | 288.27 | 0.69% | 23,770,100 |