PT Habco Trans Maritima Tbk (IDX:HATM)
Indonesia
· Delayed Price · Currency is IDR 300.00
-6.00 (-1.96%)
Apr 29, 2026, 4:00 PM WIB
IDX:HATM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 306.00 | 308.00 | 296.00 | 300.00 | 300.00 | -1.96% | 25,655,500 |
| Apr 28, 2026 | 302.00 | 306.00 | 300.00 | 306.00 | 306.00 | 1.32% | 16,420,000 |
| Apr 27, 2026 | 302.00 | 306.00 | 298.00 | 302.00 | 302.00 | - | 13,772,200 |
| 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 |
| 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 |