PT Habco Trans Maritima Tbk (IDX:HATM)
Indonesia · Delayed Price · Currency is IDR 446.00
-2.00 (-0.45%)
Jul 17, 2026, 4:02 PM WIB
IDX:HATM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 280.00 | 294.00 | 278.00 | 288.00 | 286.29 | 2.86% | 27,285,900 |
| May 22, 2026 | 278.00 | 284.00 | 270.00 | 280.00 | 278.33 | - | 27,991,000 |
| May 21, 2026 | 276.00 | 290.00 | 264.00 | 280.00 | 278.33 | - | 14,444,900 |
| May 20, 2026 | 298.00 | 300.00 | 280.00 | 280.00 | 278.33 | -5.41% | 19,390,200 |
| May 19, 2026 | 304.00 | 304.00 | 292.00 | 296.00 | 294.24 | -2.63% | 6,349,300 |
| May 18, 2026 | 304.00 | 310.00 | 292.00 | 304.00 | 302.19 | -0.65% | 9,764,100 |
| May 13, 2026 | 314.00 | 314.00 | 302.00 | 306.00 | 304.18 | -3.16% | 14,208,700 |
| May 12, 2026 | 320.00 | 326.00 | 310.00 | 316.00 | 314.12 | -1.25% | 33,542,700 |
| May 11, 2026 | 310.00 | 320.00 | 306.00 | 320.00 | 318.10 | 2.56% | 17,748,600 |
| May 8, 2026 | 310.00 | 312.00 | 306.00 | 312.00 | 310.14 | - | 16,202,300 |
| May 7, 2026 | 316.00 | 316.00 | 310.00 | 312.00 | 310.14 | -1.27% | 18,148,500 |
| May 6, 2026 | 308.00 | 318.00 | 306.00 | 316.00 | 314.12 | 2.60% | 17,537,000 |
| May 5, 2026 | 304.00 | 308.00 | 298.00 | 308.00 | 306.17 | 1.32% | 14,158,100 |
| May 4, 2026 | 306.00 | 308.00 | 302.00 | 304.00 | 302.19 | -0.65% | 12,917,900 |
| Apr 30, 2026 | 302.00 | 310.00 | 296.00 | 306.00 | 304.18 | 2.00% | 23,099,500 |