PT Habco Trans Maritima Tbk (IDX:HATM)
Indonesia · Delayed Price · Currency is IDR 555.00
-10.00 (-1.77%)
Sep 18, 2026, 4:08 PM WIB
IDX:HATM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 545.00 | 560.00 | 545.00 | 555.00 | - | -1.77% | 8,417,700 |
| Sep 17, 2026 | 555.00 | 565.00 | 540.00 | 565.00 | 565.00 | - | 15,148,700 |
| Sep 16, 2026 | 560.00 | 565.00 | 535.00 | 565.00 | 565.00 | 0.89% | 31,186,500 |
| Sep 15, 2026 | 575.00 | 575.00 | 550.00 | 560.00 | 560.00 | -4.27% | 22,403,600 |
| Sep 14, 2026 | 595.00 | 595.00 | 545.00 | 585.00 | 585.00 | -1.68% | 4,947,400 |
| Sep 11, 2026 | 600.00 | 600.00 | 580.00 | 595.00 | 595.00 | -0.83% | 7,274,300 |
| Sep 10, 2026 | 605.00 | 605.00 | 585.00 | 600.00 | 600.00 | -0.83% | 12,304,600 |
| Sep 9, 2026 | 585.00 | 605.00 | 580.00 | 605.00 | 605.00 | 2.54% | 15,760,000 |
| Sep 8, 2026 | 580.00 | 590.00 | 555.00 | 590.00 | 590.00 | 1.72% | 16,918,300 |
| Sep 7, 2026 | 615.00 | 615.00 | 580.00 | 580.00 | 580.00 | -5.69% | 5,426,000 |
| Sep 4, 2026 | 610.00 | 615.00 | 585.00 | 615.00 | 615.00 | 0.82% | 40,286,700 |
| Sep 3, 2026 | 605.00 | 610.00 | 595.00 | 610.00 | 610.00 | 0.83% | 14,153,400 |
| Sep 2, 2026 | 585.00 | 620.00 | 575.00 | 605.00 | 605.00 | 3.42% | 54,309,100 |
| Sep 1, 2026 | 580.00 | 595.00 | 570.00 | 585.00 | 585.00 | 0.86% | 20,114,900 |
| Aug 31, 2026 | 575.00 | 610.00 | 560.00 | 580.00 | 580.00 | 0.87% | 15,081,200 |
| Aug 28, 2026 | 555.00 | 595.00 | 550.00 | 575.00 | 575.00 | 3.60% | 13,913,900 |
| Aug 27, 2026 | 565.00 | 605.00 | 550.00 | 555.00 | 555.00 | -2.63% | 30,060,600 |
| Aug 26, 2026 | 590.00 | 610.00 | 570.00 | 570.00 | 570.00 | -3.39% | 11,254,700 |
| Aug 24, 2026 | 555.00 | 620.00 | 500.00 | 590.00 | 590.00 | 3.51% | 10,194,600 |
| Aug 21, 2026 | 650.00 | 650.00 | 570.00 | 570.00 | 570.00 | -12.31% | 24,924,600 |
| Aug 20, 2026 | 635.00 | 685.00 | 600.00 | 650.00 | 650.00 | 0.78% | 48,329,000 |
| Aug 19, 2026 | 635.00 | 665.00 | 615.00 | 645.00 | 645.00 | 1.57% | 49,855,000 |
| Aug 18, 2026 | 615.00 | 650.00 | 600.00 | 635.00 | 635.00 | 2.42% | 32,791,000 |
| Aug 14, 2026 | 585.00 | 635.00 | 580.00 | 620.00 | 620.00 | 5.98% | 41,513,400 |
| Aug 13, 2026 | 590.00 | 595.00 | 565.00 | 585.00 | 585.00 | -0.85% | 14,080,500 |
| Aug 12, 2026 | 565.00 | 605.00 | 550.00 | 590.00 | 590.00 | 2.61% | 21,965,200 |
| Aug 11, 2026 | 600.00 | 605.00 | 570.00 | 575.00 | 575.00 | -4.17% | 23,551,300 |
| Aug 10, 2026 | 535.00 | 600.00 | 530.00 | 600.00 | 600.00 | 10.09% | 67,116,600 |
| 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 |