PT Habco Trans Maritima Tbk (IDX:HATM)
Indonesia · Delayed Price · Currency is IDR 370.00
-14.00 (-3.65%)
Jun 26, 2026, 4:05 PM WIB
IDX:HATM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 306.00 | 308.00 | 296.00 | 300.00 | 298.21 | -1.96% | 25,655,500 |
| Apr 28, 2026 | 302.00 | 306.00 | 300.00 | 306.00 | 304.18 | 1.32% | 16,420,000 |
| Apr 27, 2026 | 302.00 | 306.00 | 298.00 | 302.00 | 300.20 | - | 13,772,200 |
| Apr 24, 2026 | 316.00 | 316.00 | 294.00 | 302.00 | 300.20 | -4.43% | 15,261,500 |
| Apr 23, 2026 | 320.00 | 322.00 | 316.00 | 316.00 | 314.12 | -1.25% | 12,886,200 |
| Apr 22, 2026 | 322.00 | 322.00 | 316.00 | 320.00 | 318.10 | -0.62% | 17,388,100 |
| Apr 21, 2026 | 314.00 | 322.00 | 310.00 | 322.00 | 320.08 | 1.90% | 19,946,400 |
| Apr 20, 2026 | 326.00 | 326.00 | 316.00 | 316.00 | 314.12 | -3.07% | 12,111,300 |
| Apr 17, 2026 | 320.00 | 328.00 | 312.00 | 326.00 | 324.06 | 1.88% | 17,917,300 |
| Apr 16, 2026 | 318.00 | 320.00 | 310.00 | 320.00 | 318.10 | 0.63% | 15,537,700 |
| Apr 15, 2026 | 314.00 | 318.00 | 306.00 | 318.00 | 316.11 | 1.27% | 19,321,900 |
| Apr 14, 2026 | 308.00 | 314.00 | 304.00 | 314.00 | 312.13 | 1.95% | 12,865,200 |
| Apr 13, 2026 | 298.00 | 310.00 | 298.00 | 308.00 | 306.17 | - | 16,413,400 |
| Apr 10, 2026 | 306.00 | 312.00 | 304.00 | 308.00 | 306.17 | 0.65% | 13,817,800 |
| Apr 9, 2026 | 300.00 | 306.00 | 292.00 | 306.00 | 304.18 | 3.38% | 16,281,100 |