PT Habco Trans Maritima Tbk (IDX:HATM)
Indonesia · Delayed Price · Currency is IDR 302.00
-14.00 (-4.43%)
Apr 24, 2026, 4:07 PM WIB
IDX:HATM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 300.00 | 314.00 | 298.00 | 306.00 | 306.00 | 2.00% | 35,312,800 |
| Mar 10, 2026 | 292.00 | 302.00 | 290.00 | 300.00 | 300.00 | 3.45% | 19,594,900 |
| Mar 9, 2026 | 274.00 | 298.00 | 268.00 | 290.00 | 290.00 | -7.05% | 10,875,100 |
| Mar 6, 2026 | 316.00 | 316.00 | 306.00 | 312.00 | 312.00 | -1.27% | 1,262,800 |
| Mar 5, 2026 | 306.00 | 322.00 | 306.00 | 316.00 | 316.00 | 3.27% | 25,487,300 |
| Mar 4, 2026 | 318.00 | 320.00 | 294.00 | 306.00 | 306.00 | -3.77% | 10,788,000 |
| Mar 3, 2026 | 304.00 | 326.00 | 296.00 | 318.00 | 318.00 | 4.61% | 25,278,300 |
| Mar 2, 2026 | 322.00 | 328.00 | 304.00 | 304.00 | 304.00 | -9.52% | 7,694,800 |
| Feb 27, 2026 | 336.00 | 340.00 | 328.00 | 336.00 | 336.00 | -1.18% | 24,563,100 |
| Feb 26, 2026 | 344.00 | 354.00 | 334.00 | 340.00 | 340.00 | -1.16% | 34,108,500 |
| Feb 25, 2026 | 332.00 | 344.00 | 324.00 | 344.00 | 344.00 | 3.61% | 36,340,500 |
| Feb 24, 2026 | 354.00 | 354.00 | 330.00 | 332.00 | 332.00 | -5.68% | 8,827,800 |
| Feb 23, 2026 | 326.00 | 362.00 | 326.00 | 352.00 | 352.00 | 7.32% | 39,976,000 |
| Feb 20, 2026 | 330.00 | 330.00 | 322.00 | 328.00 | 328.00 | -0.61% | 25,324,900 |
| Feb 19, 2026 | 330.00 | 336.00 | 322.00 | 330.00 | 330.00 | - | 29,024,800 |
| Feb 18, 2026 | 328.00 | 332.00 | 318.00 | 330.00 | 330.00 | 0.61% | 37,628,100 |
| Feb 13, 2026 | 336.00 | 336.00 | 324.00 | 328.00 | 328.00 | -2.96% | 4,333,000 |
| Feb 12, 2026 | 344.00 | 346.00 | 332.00 | 338.00 | 338.00 | - | 28,810,900 |
| Feb 11, 2026 | 330.00 | 338.00 | 324.00 | 338.00 | 338.00 | 2.42% | 39,470,700 |
| Feb 10, 2026 | 330.00 | 338.00 | 324.00 | 330.00 | 330.00 | - | 34,224,600 |
| Feb 9, 2026 | 320.00 | 330.00 | 314.00 | 330.00 | 330.00 | 3.13% | 30,947,300 |
| Feb 6, 2026 | 308.00 | 326.00 | 308.00 | 320.00 | 320.00 | -1.84% | 3,089,900 |
| Feb 5, 2026 | 330.00 | 330.00 | 320.00 | 326.00 | 326.00 | -1.21% | 1,335,700 |
| Feb 4, 2026 | 332.00 | 332.00 | 320.00 | 330.00 | 330.00 | -0.60% | 3,128,100 |