PT Habco Trans Maritima Tbk (IDX:HATM)
Indonesia
· Delayed Price · Currency is IDR 402.00
+4.00 (1.01%)
At close: Dec 5, 2025
IDX:HATM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 398.00 | 408.00 | 396.00 | 402.00 | - | 1.01% | 40,025,900 |
| 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 |
| Oct 8, 2025 | 252.00 | 252.00 | 238.00 | 244.00 | 244.00 | -3.17% | 32,990,800 |
| Oct 7, 2025 | 248.00 | 258.00 | 244.00 | 252.00 | 252.00 | 1.61% | 27,600,700 |
| Oct 6, 2025 | 248.00 | 248.00 | 240.00 | 248.00 | 248.00 | - | 24,585,000 |
| Oct 3, 2025 | 248.00 | 250.00 | 244.00 | 248.00 | 248.00 | - | 23,799,000 |
| Oct 2, 2025 | 244.00 | 254.00 | 244.00 | 248.00 | 248.00 | 1.64% | 26,032,700 |
| Oct 1, 2025 | 238.00 | 244.00 | 236.00 | 244.00 | 244.00 | 2.52% | 24,008,400 |
| Sep 30, 2025 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | -1.65% | 23,711,600 |
| Sep 29, 2025 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | - | 24,219,500 |