PT Habco Trans Maritima Tbk(ID:HATM)
Rp380.00+2.00 (+0.53%)
ID:HATM
PT Habco Trans Maritima Tbk historical prices
Rp380.00
At close:+2.00 (+0.53%)
PT Habco Trans Maritima Tbk (HATM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 380.00 | 384.00 | 372.00 | 380.00 | 380.00 | +0.53% | 1,350,500 | 0.10 |
| Nov 10, 2026 | 376.00 | 388.00 | 370.00 | 378.00 | 378.00 | +2.16% | 808,000 | 0.06 |
| Nov 09, 2026 | 370.00 | 404.00 | 356.00 | 376.00 | 376.00 | +1.62% | 786,400 | 0.06 |
| Nov 06, 2026 | 330.00 | 372.00 | 330.00 | 370.00 | 370.00 | +5.71% | 1,097,900 | 0.08 |
| Nov 05, 2026 | 350.00 | 392.00 | 350.00 | 350.00 | 350.00 | -2.23% | 1,683,300 | 0.11 |
| Nov 04, 2026 | 342.00 | 358.00 | 328.00 | 358.00 | 358.00 | +2.29% | 1,401,100 | 0.09 |
| Nov 03, 2026 | 374.00 | 374.00 | 350.00 | 350.00 | 350.00 | -6.91% | 1,197,900 | 0.07 |
| Nov 02, 2026 | 392.00 | 392.00 | 366.00 | 376.00 | 376.00 | -4.08% | 1,798,900 | 0.11 |
| Oct 30, 2026 | 390.00 | 430.00 | 390.00 | 392.00 | 392.00 | -6.22% | 2,611,300 | 0.15 |
| Oct 29, 2026 | 438.00 | 444.00 | 418.00 | 418.00 | 418.00 | -6.70% | 1,408,100 | 0.08 |
| Oct 28, 2026 | 464.00 | 470.00 | 448.00 | 448.00 | 448.00 | -6.67% | 2,705,500 | 0.15 |
| Oct 27, 2026 | 530.00 | 530.00 | 480.00 | 480.00 | 480.00 | -6.80% | 4,992,500 | 0.27 |
| Oct 26, 2026 | 540.00 | 550.00 | 505.00 | 515.00 | 515.00 | -4.63% | 7,471,700 | 0.38 |
| Oct 23, 2026 | 540.00 | 555.00 | 540.00 | 540.00 | 540.00 | -6.90% | 6,722,400 | 0.34 |
| Oct 22, 2026 | 580.00 | 595.00 | 580.00 | 580.00 | 580.00 | -6.45% | 3,744,700 | 0.19 |
| Oct 21, 2026 | 620.00 | 655.00 | 620.00 | 620.00 | 620.00 | -6.77% | 2,323,900 | 0.12 |
| Oct 20, 2026 | 498.00 | 665.00 | 498.00 | 665.00 | 665.00 | +24.30% | 6,125,600 | 0.30 |
| Oct 19, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | -6.14% | 160,500 | 0.01 |
| Oct 16, 2026 | 570.00 | 605.00 | 570.00 | 570.00 | 570.00 | -14.29% | 5,424,900 | 0.26 |
| Oct 15, 2026 | 675.00 | 680.00 | 605.00 | 665.00 | 665.00 | -0.75% | 37,244,300 | 1.80 |
| Oct 14, 2026 | 605.00 | 680.00 | 595.00 | 670.00 | 670.00 | +10.74% | 21,601,100 | 1.05 |
| Oct 13, 2026 | 580.00 | 610.00 | 560.00 | 605.00 | 605.00 | +4.31% | 28,377,500 | 1.40 |
| Oct 12, 2026 | 565.00 | 595.00 | 550.00 | 580.00 | 580.00 | +5.45% | 18,220,400 | 0.90 |
| Oct 09, 2026 | 540.00 | 560.00 | 525.00 | 550.00 | 550.00 | +2.80% | 17,421,300 | 0.85 |
| Oct 08, 2026 | 530.00 | 540.00 | 515.00 | 535.00 | 535.00 | +0.94% | 11,405,800 | 0.56 |
| Oct 07, 2026 | 525.00 | 540.00 | 520.00 | 530.00 | 530.00 | 0.00% | 5,906,500 | 0.29 |
| Oct 06, 2026 | 530.00 | 535.00 | 515.00 | 530.00 | 530.00 | 0.00% | 6,215,600 | 0.29 |
| Oct 05, 2026 | 520.00 | 545.00 | 498.00 | 530.00 | 530.00 | 0.00% | 7,175,600 | 0.33 |
| Oct 02, 2026 | 525.00 | 535.00 | 520.00 | 530.00 | 530.00 | +0.95% | 16,055,000 | 0.73 |
| Oct 01, 2026 | 535.00 | 535.00 | 520.00 | 525.00 | 525.00 | -4.55% | 1,560,700 | 0.07 |
| Sep 30, 2026 | 540.00 | 555.00 | 530.00 | 550.00 | 550.00 | +1.85% | 27,315,000 | 1.18 |
| Sep 29, 2026 | 530.00 | 545.00 | 520.00 | 540.00 | 540.00 | -2.70% | 4,866,200 | 0.21 |
| Sep 28, 2026 | 555.00 | 565.00 | 530.00 | 555.00 | 555.00 | +0.91% | 1,303,800 | 0.06 |
| Sep 25, 2026 | 540.00 | 550.00 | 530.00 | 550.00 | 550.00 | +0.92% | 1,253,100 | 0.05 |
| Sep 24, 2026 | 520.00 | 545.00 | 505.00 | 545.00 | 545.00 | +5.83% | 2,579,800 | 0.11 |
| Sep 23, 2026 | 540.00 | 540.00 | 510.00 | 515.00 | 515.00 | -4.63% | 3,004,100 | 0.12 |
| Sep 22, 2026 | 510.00 | 540.00 | 498.00 | 540.00 | 540.00 | +4.85% | 4,090,600 | 0.17 |
| Sep 21, 2026 | 555.00 | 555.00 | 515.00 | 515.00 | 515.00 | -7.21% | 10,070,700 | 0.41 |
| Sep 18, 2026 | 545.00 | 560.00 | 545.00 | 555.00 | 555.00 | -1.77% | 8,410,500 | 0.34 |
| Sep 17, 2026 | 555.00 | 565.00 | 540.00 | 565.00 | 565.00 | 0.00% | 15,148,700 | 0.61 |
| Sep 16, 2026 | 560.00 | 565.00 | 535.00 | 565.00 | 565.00 | +0.89% | 31,186,500 | 1.25 |
| Sep 15, 2026 | 575.00 | 575.00 | 550.00 | 560.00 | 560.00 | -4.27% | 22,403,900 | 0.89 |
| Sep 14, 2026 | 595.00 | 595.00 | 545.00 | 585.00 | 585.00 | -1.68% | 4,947,400 | 0.20 |
| Sep 11, 2026 | 600.00 | 600.00 | 580.00 | 595.00 | 595.00 | -0.83% | 7,274,300 | 0.29 |
| Sep 10, 2026 | 605.00 | 605.00 | 585.00 | 600.00 | 600.00 | -0.83% | 12,304,600 | 0.49 |
| Sep 09, 2026 | 585.00 | 605.00 | 580.00 | 605.00 | 605.00 | +2.54% | 15,760,000 | 0.62 |
| Sep 08, 2026 | 580.00 | 590.00 | 555.00 | 590.00 | 590.00 | +1.72% | 16,918,300 | 0.66 |
| Sep 07, 2026 | 615.00 | 615.00 | 580.00 | 580.00 | 580.00 | -5.69% | 5,426,000 | 0.21 |
| Sep 04, 2026 | 610.00 | 615.00 | 585.00 | 615.00 | 615.00 | +0.82% | 40,286,700 | 1.58 |
| Sep 03, 2026 | 605.00 | 610.00 | 595.00 | 610.00 | 610.00 | +0.83% | 14,153,400 | 0.56 |
