PT Habco Trans Maritima Tbk (IDX:HATM)
Indonesia
· Delayed Price · Currency is IDR 312.00
-4.00 (-1.27%)
At close: Mar 6, 2026
IDX:HATM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 316.00 | 336.00 | 306.00 | 332.00 | 332.00 | 3.75% | 56,925,400 |
| Feb 2, 2026 | 342.00 | 342.00 | 304.00 | 320.00 | 320.00 | -6.43% | 10,207,100 |
| Jan 30, 2026 | 330.00 | 344.00 | 320.00 | 342.00 | 342.00 | 1.79% | 19,308,800 |
| Jan 29, 2026 | 336.00 | 336.00 | 288.00 | 336.00 | 336.00 | -0.59% | 14,039,500 |
| Jan 28, 2026 | 338.00 | 338.00 | 292.00 | 338.00 | 338.00 | -1.17% | 9,442,200 |
| Jan 27, 2026 | 350.00 | 350.00 | 336.00 | 342.00 | 342.00 | -2.29% | 20,410,700 |
| Jan 26, 2026 | 346.00 | 358.00 | 330.00 | 350.00 | 350.00 | 1.16% | 53,809,000 |
| Jan 23, 2026 | 346.00 | 346.00 | 326.00 | 346.00 | 346.00 | - | 4,862,900 |
| Jan 22, 2026 | 348.00 | 348.00 | 332.00 | 346.00 | 346.00 | - | 8,358,600 |
| Jan 21, 2026 | 360.00 | 360.00 | 340.00 | 346.00 | 346.00 | -3.89% | 6,108,900 |
| Jan 20, 2026 | 358.00 | 370.00 | 350.00 | 360.00 | 360.00 | 0.56% | 53,451,500 |
| Jan 19, 2026 | 368.00 | 370.00 | 352.00 | 358.00 | 358.00 | -2.72% | 19,923,100 |
| Jan 15, 2026 | 364.00 | 370.00 | 348.00 | 368.00 | 368.00 | 1.10% | 32,220,200 |
| Jan 14, 2026 | 368.00 | 368.00 | 336.00 | 364.00 | 364.00 | 4.00% | 29,089,900 |
| Jan 13, 2026 | 342.00 | 354.00 | 320.00 | 350.00 | 350.00 | -5.91% | 38,230,100 |
| Jan 12, 2026 | 438.00 | 440.00 | 372.00 | 372.00 | 372.00 | -14.68% | 40,853,300 |
| Jan 9, 2026 | 422.00 | 440.00 | 422.00 | 436.00 | 436.00 | 3.32% | 77,888,100 |
| Jan 8, 2026 | 428.00 | 428.00 | 414.00 | 422.00 | 422.00 | -1.40% | 5,313,800 |
| Jan 7, 2026 | 428.00 | 430.00 | 420.00 | 428.00 | 428.00 | - | 7,495,000 |
| Jan 6, 2026 | 424.00 | 430.00 | 416.00 | 428.00 | 428.00 | 0.94% | 39,690,900 |
| Jan 5, 2026 | 420.00 | 430.00 | 416.00 | 424.00 | 424.00 | 0.95% | 44,195,800 |
| Jan 2, 2026 | 414.00 | 424.00 | 408.00 | 420.00 | 420.00 | 1.45% | 43,689,800 |
| Dec 30, 2025 | 416.00 | 422.00 | 408.00 | 414.00 | 414.00 | -1.90% | 17,669,100 |
| Dec 29, 2025 | 404.00 | 432.00 | 402.00 | 422.00 | 422.00 | 4.46% | 52,131,800 |
| Dec 24, 2025 | 404.00 | 404.00 | 400.00 | 404.00 | 404.00 | - | 13,445,700 |
| Dec 23, 2025 | 402.00 | 404.00 | 398.00 | 404.00 | 404.00 | - | 12,725,800 |
| Dec 22, 2025 | 410.00 | 412.00 | 390.00 | 404.00 | 404.00 | -0.98% | 12,315,500 |
| Dec 19, 2025 | 408.00 | 414.00 | 404.00 | 408.00 | 408.00 | - | 22,389,800 |
| Dec 18, 2025 | 408.00 | 410.00 | 402.00 | 408.00 | 408.00 | - | 32,193,400 |
| Dec 17, 2025 | 406.00 | 410.00 | 398.00 | 408.00 | 408.00 | - | 20,729,400 |
| Dec 16, 2025 | 418.00 | 418.00 | 402.00 | 408.00 | 408.00 | -2.39% | 19,444,900 |
| Dec 15, 2025 | 396.00 | 420.00 | 396.00 | 418.00 | 418.00 | 5.56% | 88,927,400 |
| Dec 12, 2025 | 396.00 | 396.00 | 390.00 | 396.00 | 396.00 | - | 12,816,000 |
| Dec 11, 2025 | 400.00 | 400.00 | 384.00 | 396.00 | 396.00 | -0.50% | 11,700,000 |
| Dec 10, 2025 | 410.00 | 410.00 | 398.00 | 398.00 | 398.00 | -2.93% | 28,258,600 |
| Dec 9, 2025 | 402.00 | 414.00 | 394.00 | 410.00 | 410.00 | 1.99% | 38,602,100 |
| Dec 8, 2025 | 402.00 | 404.00 | 392.00 | 402.00 | 402.00 | - | 24,287,700 |
| Dec 5, 2025 | 398.00 | 408.00 | 396.00 | 402.00 | 402.00 | 1.01% | 40,121,400 |
| Dec 4, 2025 | 398.00 | 400.00 | 390.00 | 398.00 | 398.00 | - | 30,205,800 |
| Dec 3, 2025 | 404.00 | 406.00 | 380.00 | 398.00 | 398.00 | -1.49% | 17,335,900 |
| Dec 2, 2025 | 388.00 | 416.00 | 388.00 | 404.00 | 404.00 | 4.66% | 96,943,800 |
| Dec 1, 2025 | 380.00 | 388.00 | 374.00 | 386.00 | 386.00 | 1.58% | 26,982,700 |
| Nov 28, 2025 | 384.00 | 388.00 | 378.00 | 380.00 | 380.00 | -1.04% | 19,556,500 |
| Nov 27, 2025 | 378.00 | 384.00 | 374.00 | 384.00 | 384.00 | 1.59% | 20,743,100 |
| Nov 26, 2025 | 386.00 | 388.00 | 374.00 | 378.00 | 378.00 | -2.07% | 23,131,300 |
| Nov 25, 2025 | 386.00 | 388.00 | 378.00 | 386.00 | 386.00 | - | 21,106,800 |
| Nov 24, 2025 | 380.00 | 386.00 | 376.00 | 386.00 | 386.00 | 1.58% | 23,863,900 |
| Nov 21, 2025 | 380.00 | 384.00 | 374.00 | 380.00 | 380.00 | - | 33,743,500 |
| Nov 20, 2025 | 364.00 | 386.00 | 358.00 | 380.00 | 380.00 | 4.40% | 47,421,900 |
| Nov 19, 2025 | 366.00 | 370.00 | 354.00 | 364.00 | 364.00 | -1.09% | 25,473,700 |
| Nov 18, 2025 | 344.00 | 370.00 | 338.00 | 368.00 | 368.00 | 6.98% | 65,524,300 |
| Nov 17, 2025 | 338.00 | 348.00 | 328.00 | 344.00 | 344.00 | 2.38% | 17,049,700 |
| Nov 14, 2025 | 314.00 | 340.00 | 312.00 | 336.00 | 336.00 | 5.66% | 73,972,100 |
| Nov 13, 2025 | 324.00 | 324.00 | 306.00 | 318.00 | 318.00 | -0.63% | 18,661,200 |
| Nov 12, 2025 | 284.00 | 326.00 | 284.00 | 320.00 | 320.00 | 12.68% | 78,577,500 |
| Nov 11, 2025 | 280.00 | 284.00 | 278.00 | 284.00 | 284.00 | 1.43% | 27,317,700 |
| Nov 10, 2025 | 280.00 | 282.00 | 274.00 | 280.00 | 280.00 | - | 24,691,600 |
| Nov 7, 2025 | 282.00 | 282.00 | 276.00 | 280.00 | 280.00 | -0.71% | 20,712,000 |
| Nov 6, 2025 | 278.00 | 282.00 | 276.00 | 282.00 | 282.00 | 0.71% | 24,093,100 |
| Nov 5, 2025 | 272.00 | 280.00 | 270.00 | 280.00 | 280.00 | 2.19% | 31,495,400 |
| Nov 4, 2025 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | -0.72% | 30,426,500 |
| Nov 3, 2025 | 274.00 | 278.00 | 272.00 | 276.00 | 276.00 | - | 20,967,300 |
| Oct 31, 2025 | 282.00 | 282.00 | 274.00 | 276.00 | 276.00 | -2.13% | 20,834,900 |
| Oct 30, 2025 | 272.00 | 286.00 | 270.00 | 282.00 | 282.00 | 2.92% | 53,535,300 |
| Oct 29, 2025 | 278.00 | 278.00 | 270.00 | 274.00 | 274.00 | -1.44% | 23,189,700 |
| Oct 28, 2025 | 280.00 | 282.00 | 274.00 | 278.00 | 278.00 | -0.71% | 33,489,500 |
| Oct 27, 2025 | 268.00 | 284.00 | 266.00 | 280.00 | 280.00 | 5.26% | 43,842,700 |
| Oct 24, 2025 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | 3.10% | 28,998,000 |
| Oct 23, 2025 | 260.00 | 264.00 | 258.00 | 258.00 | 258.00 | -0.77% | 23,829,100 |
| Oct 22, 2025 | 262.00 | 266.00 | 258.00 | 260.00 | 260.00 | - | 27,520,100 |
| Oct 21, 2025 | 254.00 | 264.00 | 254.00 | 260.00 | 260.00 | 2.36% | 28,241,500 |
| Oct 20, 2025 | 250.00 | 254.00 | 246.00 | 254.00 | 254.00 | 1.60% | 25,734,000 |
| Oct 17, 2025 | 250.00 | 254.00 | 246.00 | 250.00 | 250.00 | - | 20,077,700 |
| Oct 16, 2025 | 246.00 | 250.00 | 244.00 | 250.00 | 250.00 | 0.81% | 26,580,300 |
| Oct 15, 2025 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | - | 22,953,800 |
| Oct 14, 2025 | 248.00 | 250.00 | 242.00 | 248.00 | 248.00 | - | 26,074,700 |
| Oct 13, 2025 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | - | 23,320,000 |
| Oct 10, 2025 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | 0.81% | 21,799,000 |
| Oct 9, 2025 | 244.00 | 248.00 | 240.00 | 246.00 | 246.00 | 0.82% | 22,462,800 |