PT Habco Trans Maritima Tbk HATM

IDX · Indonesia · Transportation

IDR 530.00+5.00 (+0.95%)

Market closed· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 520.00	-0.95%	IDR 525.00	IDR 535.00	IDR 520.00	15.90M
2026-10-01	IDR 525.00	-4.55%	IDR 535.00	IDR 535.00	IDR 520.00	1.56M
2026-09-30	IDR 550.00	+1.85%	IDR 540.00	IDR 555.00	IDR 530.00	27.32M
2026-09-29	IDR 540.00	-2.70%	IDR 530.00	IDR 545.00	IDR 520.00	4.87M
2026-09-28	IDR 555.00	+0.91%	IDR 555.00	IDR 565.00	IDR 530.00	1.30M
2026-09-25	IDR 550.00	+0.92%	IDR 540.00	IDR 550.00	IDR 530.00	1.25M
2026-09-24	IDR 545.00	+5.83%	IDR 520.00	IDR 545.00	IDR 505.00	2.58M
2026-09-23	IDR 515.00	-4.63%	IDR 540.00	IDR 540.00	IDR 510.00	3.00M
2026-09-22	IDR 540.00	+4.85%	IDR 510.00	IDR 540.00	IDR 498.00	4.09M
2026-09-21	IDR 515.00	-7.21%	IDR 555.00	IDR 555.00	IDR 515.00	10.07M
2026-09-18	IDR 555.00	-1.77%	IDR 545.00	IDR 560.00	IDR 545.00	8.41M
2026-09-17	IDR 565.00	0.00%	IDR 555.00	IDR 565.00	IDR 540.00	15.15M
2026-09-16	IDR 565.00	+0.89%	IDR 560.00	IDR 565.00	IDR 535.00	31.19M
2026-09-15	IDR 560.00	-4.27%	IDR 575.00	IDR 575.00	IDR 550.00	22.40M
2026-09-14	IDR 585.00	-1.68%	IDR 595.00	IDR 595.00	IDR 545.00	4.95M
2026-09-11	IDR 595.00	-0.83%	IDR 600.00	IDR 600.00	IDR 580.00	7.27M
2026-09-10	IDR 600.00	-0.83%	IDR 605.00	IDR 605.00	IDR 585.00	12.30M
2026-09-09	IDR 605.00	+2.54%	IDR 585.00	IDR 605.00	IDR 580.00	15.76M
2026-09-08	IDR 590.00	+1.72%	IDR 580.00	IDR 590.00	IDR 555.00	16.92M
2026-09-07	IDR 580.00	-5.69%	IDR 615.00	IDR 615.00	IDR 580.00	5.43M
2026-09-04	IDR 615.00	+0.82%	IDR 610.00	IDR 615.00	IDR 585.00	40.29M
2026-09-03	IDR 610.00	+0.83%	IDR 605.00	IDR 610.00	IDR 595.00	14.15M
2026-09-02	IDR 605.00	+3.42%	IDR 585.00	IDR 620.00	IDR 575.00	54.29M
2026-09-01	IDR 585.00	+0.86%	IDR 580.00	IDR 595.00	IDR 570.00	20.11M
2026-08-31	IDR 580.00	+0.87%	IDR 575.00	IDR 610.00	IDR 560.00	15.08M
2026-08-28	IDR 575.00	+3.60%	IDR 555.00	IDR 595.00	IDR 550.00	13.91M
2026-08-27	IDR 555.00	-2.63%	IDR 565.00	IDR 605.00	IDR 550.00	30.06M
2026-08-26	IDR 570.00	-3.39%	IDR 590.00	IDR 610.00	IDR 570.00	11.25M
2026-08-24	IDR 590.00	+3.51%	IDR 555.00	IDR 620.00	IDR 500.00	10.19M
2026-08-21	IDR 570.00	-12.31%	IDR 650.00	IDR 650.00	IDR 570.00	24.92M
2026-08-20	IDR 650.00	+0.78%	IDR 635.00	IDR 685.00	IDR 600.00	48.33M
2026-08-19	IDR 645.00	+1.57%	IDR 635.00	IDR 665.00	IDR 615.00	49.86M
2026-08-18	IDR 635.00	+2.42%	IDR 615.00	IDR 650.00	IDR 600.00	32.79M
2026-08-14	IDR 620.00	+5.98%	IDR 585.00	IDR 635.00	IDR 580.00	41.51M
2026-08-13	IDR 585.00	-0.85%	IDR 590.00	IDR 595.00	IDR 565.00	14.08M
2026-08-12	IDR 590.00	+2.61%	IDR 565.00	IDR 605.00	IDR 550.00	21.97M
2026-08-11	IDR 575.00	-4.17%	IDR 600.00	IDR 605.00	IDR 570.00	23.55M
2026-08-10	IDR 600.00	+10.09%	IDR 535.00	IDR 600.00	IDR 530.00	67.12M
2026-08-07	IDR 545.00	+0.93%	IDR 540.00	IDR 585.00	IDR 490.00	49.38M
2026-08-06	IDR 540.00	+0.93%	IDR 535.00	IDR 570.00	IDR 456.00	44.37M
2026-08-05	IDR 535.00	0.00%	IDR 540.00	IDR 555.00	IDR 520.00	20.68M
2026-08-04	IDR 535.00	+1.90%	IDR 525.00	IDR 580.00	IDR 520.00	39.40M
2026-08-03	IDR 525.00	-0.94%	IDR 530.00	IDR 540.00	IDR 505.00	19.19M
2026-07-31	IDR 530.00	-8.62%	IDR 560.00	IDR 575.00	IDR 500.00	14.09M
2026-07-30	IDR 580.00	+12.62%	IDR 515.00	IDR 595.00	IDR 496.00	61.89M
2026-07-29	IDR 515.00	+6.40%	IDR 484.00	IDR 550.00	IDR 478.00	55.00M
2026-07-28	IDR 484.00	+2.54%	IDR 472.00	IDR 494.00	IDR 460.00	23.53M
2026-07-27	IDR 472.00	+0.85%	IDR 466.00	IDR 480.00	IDR 444.00	21.69M
2026-07-24	IDR 468.00	-0.43%	IDR 470.00	IDR 472.00	IDR 452.00	8.53M
2026-07-23	IDR 470.00	+9.81%	IDR 428.00	IDR 480.00	IDR 424.00	43.86M
2026-07-22	IDR 428.00	-1.38%	IDR 434.00	IDR 434.00	IDR 420.00	16.10M
2026-07-21	IDR 434.00	0.00%	IDR 432.00	IDR 438.00	IDR 426.00	5.79M
2026-07-20	IDR 434.00	-2.69%	IDR 446.00	IDR 452.00	IDR 428.00	21.37M
2026-07-17	IDR 446.00	-0.45%	IDR 448.00	IDR 456.00	IDR 434.00	13.71M
2026-07-16	IDR 448.00	-0.88%	IDR 452.00	IDR 456.00	IDR 446.00	8.35M
2026-07-15	IDR 452.00	0.00%	IDR 452.00	IDR 452.00	IDR 434.00	8.37M
2026-07-14	IDR 452.00	+10.78%	IDR 408.00	IDR 454.00	IDR 406.00	38.05M
2026-07-13	IDR 408.00	-0.49%	IDR 410.00	IDR 414.00	IDR 390.00	7.23M
2026-07-10	IDR 410.00	-9.69%	IDR 454.00	IDR 454.00	IDR 388.00	18.28M
2026-07-09	IDR 454.00	+0.89%	IDR 450.00	IDR 462.00	IDR 440.00	48.59M
2026-07-08	IDR 450.00	+3.69%	IDR 434.00	IDR 450.00	IDR 426.00	41.85M
2026-07-07	IDR 434.00	-3.56%	IDR 450.00	IDR 452.00	IDR 402.00	29.38M
2026-07-06	IDR 450.00	+11.39%	IDR 406.00	IDR 454.00	IDR 400.00	82.29M
2026-07-03	IDR 404.00	+4.66%	IDR 386.00	IDR 406.00	IDR 374.00	22.38M
2026-07-02	IDR 386.00	+7.82%	IDR 356.00	IDR 386.00	IDR 354.00	22.36M
2026-07-01	IDR 358.00	+2.29%	IDR 350.00	IDR 362.00	IDR 350.00	12.91M
2026-06-30	IDR 350.00	-5.41%	IDR 370.00	IDR 370.00	IDR 350.00	5.63M
2026-06-29	IDR 370.00	0.00%	IDR 370.00	IDR 372.00	IDR 362.00	12.59M
2026-06-26	IDR 370.00	-3.65%	IDR 384.00	IDR 390.00	IDR 352.00	21.80M
2026-06-25	IDR 384.00	+2.67%	IDR 374.00	IDR 384.00	IDR 368.00	20.86M
2026-06-24	IDR 374.00	+2.19%	IDR 366.00	IDR 378.00	IDR 362.00	17.65M
2026-06-23	IDR 366.00	+3.98%	IDR 354.00	IDR 368.00	IDR 324.00	31.12M
2026-06-22	IDR 352.00	+1.73%	IDR 346.00	IDR 354.00	IDR 336.00	18.26M
2026-06-19	IDR 346.00	+2.98%	IDR 336.00	IDR 348.00	IDR 324.00	26.36M
2026-06-18	IDR 336.00	+6.33%	IDR 316.00	IDR 336.00	IDR 310.00	32.32M
2026-06-17	IDR 316.00	-7.06%	IDR 340.00	IDR 342.00	IDR 316.00	11.16M
2026-06-15	IDR 340.00	+3.03%	IDR 332.00	IDR 346.00	IDR 330.00	25.37M
2026-06-12	IDR 330.00	+3.13%	IDR 320.00	IDR 332.00	IDR 320.00	27.10M
2026-06-11	IDR 320.00	0.00%	IDR 320.00	IDR 326.00	IDR 314.00	18.30M
2026-06-10	IDR 320.00	-5.88%	IDR 340.00	IDR 340.00	IDR 316.00	5.69M
2026-06-09	IDR 340.00	+15.65%	IDR 292.00	IDR 340.00	IDR 292.00	38.85M
2026-06-08	IDR 294.00	-2.65%	IDR 296.00	IDR 304.00	IDR 276.00	8.13M
2026-06-05	IDR 302.00	-13.22%	IDR 340.00	IDR 340.00	IDR 296.00	6.18M
2026-06-04	IDR 348.00	-0.57%	IDR 348.00	IDR 362.00	IDR 336.00	35.57M
2026-06-03	IDR 350.00	-8.38%	IDR 382.00	IDR 382.00	IDR 346.00	25.24M
2026-06-02	IDR 382.00	+13.69%	IDR 336.00	IDR 386.00	IDR 318.00	71.11M
2026-05-29	IDR 336.00	+15.86%	IDR 290.00	IDR 340.00	IDR 288.00	50.66M
2026-05-28	IDR 290.00	0.00%	IDR 290.00	IDR 290.00	IDR 290.00	0
2026-05-27	IDR 290.00	0.00%	IDR 290.00	IDR 290.00	IDR 290.00	0
2026-05-26	IDR 290.00	+0.69%	IDR 288.00	IDR 294.00	IDR 282.00	23.77M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 520.00	-0.95%	IDR 525.00	IDR 535.00	IDR 520.00	15.90M
2026-10-01	IDR 525.00	-4.55%	IDR 535.00	IDR 535.00	IDR 520.00	1.56M
2026-09-30	IDR 550.00	+1.85%	IDR 540.00	IDR 555.00	IDR 530.00	27.32M
2026-09-29	IDR 540.00	-2.70%	IDR 530.00	IDR 545.00	IDR 520.00	4.87M
2026-09-28	IDR 555.00	+0.91%	IDR 555.00	IDR 565.00	IDR 530.00	1.30M
2026-09-25	IDR 550.00	+0.92%	IDR 540.00	IDR 550.00	IDR 530.00	1.25M
2026-09-24	IDR 545.00	+5.83%	IDR 520.00	IDR 545.00	IDR 505.00	2.58M
2026-09-23	IDR 515.00	-4.63%	IDR 540.00	IDR 540.00	IDR 510.00	3.00M
2026-09-22	IDR 540.00	+4.85%	IDR 510.00	IDR 540.00	IDR 498.00	4.09M
2026-09-21	IDR 515.00	-7.21%	IDR 555.00	IDR 555.00	IDR 515.00	10.07M
2026-09-18	IDR 555.00	-1.77%	IDR 545.00	IDR 560.00	IDR 545.00	8.41M
2026-09-17	IDR 565.00	0.00%	IDR 555.00	IDR 565.00	IDR 540.00	15.15M
2026-09-16	IDR 565.00	+0.89%	IDR 560.00	IDR 565.00	IDR 535.00	31.19M
2026-09-15	IDR 560.00	-4.27%	IDR 575.00	IDR 575.00	IDR 550.00	22.40M
2026-09-14	IDR 585.00	-1.68%	IDR 595.00	IDR 595.00	IDR 545.00	4.95M
2026-09-11	IDR 595.00	-0.83%	IDR 600.00	IDR 600.00	IDR 580.00	7.27M
2026-09-10	IDR 600.00	-0.83%	IDR 605.00	IDR 605.00	IDR 585.00	12.30M
2026-09-09	IDR 605.00	+2.54%	IDR 585.00	IDR 605.00	IDR 580.00	15.76M
2026-09-08	IDR 590.00	+1.72%	IDR 580.00	IDR 590.00	IDR 555.00	16.92M
2026-09-07	IDR 580.00	-5.69%	IDR 615.00	IDR 615.00	IDR 580.00	5.43M
2026-09-04	IDR 615.00	+0.82%	IDR 610.00	IDR 615.00	IDR 585.00	40.29M
2026-09-03	IDR 610.00	+0.83%	IDR 605.00	IDR 610.00	IDR 595.00	14.15M
2026-09-02	IDR 605.00	+3.42%	IDR 585.00	IDR 620.00	IDR 575.00	54.29M
2026-09-01	IDR 585.00	+0.86%	IDR 580.00	IDR 595.00	IDR 570.00	20.11M
2026-08-31	IDR 580.00	+0.87%	IDR 575.00	IDR 610.00	IDR 560.00	15.08M
2026-08-28	IDR 575.00	+3.60%	IDR 555.00	IDR 595.00	IDR 550.00	13.91M
2026-08-27	IDR 555.00	-2.63%	IDR 565.00	IDR 605.00	IDR 550.00	30.06M
2026-08-26	IDR 570.00	-3.39%	IDR 590.00	IDR 610.00	IDR 570.00	11.25M
2026-08-24	IDR 590.00	+3.51%	IDR 555.00	IDR 620.00	IDR 500.00	10.19M
2026-08-21	IDR 570.00	-12.31%	IDR 650.00	IDR 650.00	IDR 570.00	24.92M
2026-08-20	IDR 650.00	+0.78%	IDR 635.00	IDR 685.00	IDR 600.00	48.33M
2026-08-19	IDR 645.00	+1.57%	IDR 635.00	IDR 665.00	IDR 615.00	49.86M
2026-08-18	IDR 635.00	+2.42%	IDR 615.00	IDR 650.00	IDR 600.00	32.79M
2026-08-14	IDR 620.00	+5.98%	IDR 585.00	IDR 635.00	IDR 580.00	41.51M
2026-08-13	IDR 585.00	-0.85%	IDR 590.00	IDR 595.00	IDR 565.00	14.08M
2026-08-12	IDR 590.00	+2.61%	IDR 565.00	IDR 605.00	IDR 550.00	21.97M
2026-08-11	IDR 575.00	-4.17%	IDR 600.00	IDR 605.00	IDR 570.00	23.55M
2026-08-10	IDR 600.00	+10.09%	IDR 535.00	IDR 600.00	IDR 530.00	67.12M
2026-08-07	IDR 545.00	+0.93%	IDR 540.00	IDR 585.00	IDR 490.00	49.38M
2026-08-06	IDR 540.00	+0.93%	IDR 535.00	IDR 570.00	IDR 456.00	44.37M
2026-08-05	IDR 535.00	0.00%	IDR 540.00	IDR 555.00	IDR 520.00	20.68M
2026-08-04	IDR 535.00	+1.90%	IDR 525.00	IDR 580.00	IDR 520.00	39.40M
2026-08-03	IDR 525.00	-0.94%	IDR 530.00	IDR 540.00	IDR 505.00	19.19M
2026-07-31	IDR 530.00	-8.62%	IDR 560.00	IDR 575.00	IDR 500.00	14.09M
2026-07-30	IDR 580.00	+12.62%	IDR 515.00	IDR 595.00	IDR 496.00	61.89M
2026-07-29	IDR 515.00	+6.40%	IDR 484.00	IDR 550.00	IDR 478.00	55.00M
2026-07-28	IDR 484.00	+2.54%	IDR 472.00	IDR 494.00	IDR 460.00	23.53M
2026-07-27	IDR 472.00	+0.85%	IDR 466.00	IDR 480.00	IDR 444.00	21.69M
2026-07-24	IDR 468.00	-0.43%	IDR 470.00	IDR 472.00	IDR 452.00	8.53M
2026-07-23	IDR 470.00	+9.81%	IDR 428.00	IDR 480.00	IDR 424.00	43.86M
2026-07-22	IDR 428.00	-1.38%	IDR 434.00	IDR 434.00	IDR 420.00	16.10M
2026-07-21	IDR 434.00	0.00%	IDR 432.00	IDR 438.00	IDR 426.00	5.79M
2026-07-20	IDR 434.00	-2.69%	IDR 446.00	IDR 452.00	IDR 428.00	21.37M
2026-07-17	IDR 446.00	-0.45%	IDR 448.00	IDR 456.00	IDR 434.00	13.71M
2026-07-16	IDR 448.00	-0.88%	IDR 452.00	IDR 456.00	IDR 446.00	8.35M
2026-07-15	IDR 452.00	0.00%	IDR 452.00	IDR 452.00	IDR 434.00	8.37M
2026-07-14	IDR 452.00	+10.78%	IDR 408.00	IDR 454.00	IDR 406.00	38.05M
2026-07-13	IDR 408.00	-0.49%	IDR 410.00	IDR 414.00	IDR 390.00	7.23M
2026-07-10	IDR 410.00	-9.69%	IDR 454.00	IDR 454.00	IDR 388.00	18.28M
2026-07-09	IDR 454.00	+0.89%	IDR 450.00	IDR 462.00	IDR 440.00	48.59M
2026-07-08	IDR 450.00	+3.69%	IDR 434.00	IDR 450.00	IDR 426.00	41.85M
2026-07-07	IDR 434.00	-3.56%	IDR 450.00	IDR 452.00	IDR 402.00	29.38M
2026-07-06	IDR 450.00	+11.39%	IDR 406.00	IDR 454.00	IDR 400.00	82.29M
2026-07-03	IDR 404.00	+4.66%	IDR 386.00	IDR 406.00	IDR 374.00	22.38M
2026-07-02	IDR 386.00	+7.82%	IDR 356.00	IDR 386.00	IDR 354.00	22.36M
2026-07-01	IDR 358.00	+2.29%	IDR 350.00	IDR 362.00	IDR 350.00	12.91M
2026-06-30	IDR 350.00	-5.41%	IDR 370.00	IDR 370.00	IDR 350.00	5.63M
2026-06-29	IDR 370.00	0.00%	IDR 370.00	IDR 372.00	IDR 362.00	12.59M
2026-06-26	IDR 370.00	-3.65%	IDR 384.00	IDR 390.00	IDR 352.00	21.80M
2026-06-25	IDR 384.00	+2.67%	IDR 374.00	IDR 384.00	IDR 368.00	20.86M
2026-06-24	IDR 374.00	+2.19%	IDR 366.00	IDR 378.00	IDR 362.00	17.65M
2026-06-23	IDR 366.00	+3.98%	IDR 354.00	IDR 368.00	IDR 324.00	31.12M
2026-06-22	IDR 352.00	+1.73%	IDR 346.00	IDR 354.00	IDR 336.00	18.26M
2026-06-19	IDR 346.00	+2.98%	IDR 336.00	IDR 348.00	IDR 324.00	26.36M
2026-06-18	IDR 336.00	+6.33%	IDR 316.00	IDR 336.00	IDR 310.00	32.32M
2026-06-17	IDR 316.00	-7.06%	IDR 340.00	IDR 342.00	IDR 316.00	11.16M
2026-06-15	IDR 340.00	+3.03%	IDR 332.00	IDR 346.00	IDR 330.00	25.37M
2026-06-12	IDR 330.00	+3.13%	IDR 320.00	IDR 332.00	IDR 320.00	27.10M
2026-06-11	IDR 320.00	0.00%	IDR 320.00	IDR 326.00	IDR 314.00	18.30M
2026-06-10	IDR 320.00	-5.88%	IDR 340.00	IDR 340.00	IDR 316.00	5.69M
2026-06-09	IDR 340.00	+15.65%	IDR 292.00	IDR 340.00	IDR 292.00	38.85M
2026-06-08	IDR 294.00	-2.65%	IDR 296.00	IDR 304.00	IDR 276.00	8.13M
2026-06-05	IDR 302.00	-13.22%	IDR 340.00	IDR 340.00	IDR 296.00	6.18M
2026-06-04	IDR 348.00	-0.57%	IDR 348.00	IDR 362.00	IDR 336.00	35.57M
2026-06-03	IDR 350.00	-8.38%	IDR 382.00	IDR 382.00	IDR 346.00	25.24M
2026-06-02	IDR 382.00	+13.69%	IDR 336.00	IDR 386.00	IDR 318.00	71.11M
2026-05-29	IDR 336.00	+15.86%	IDR 290.00	IDR 340.00	IDR 288.00	50.66M
2026-05-28	IDR 290.00	0.00%	IDR 290.00	IDR 290.00	IDR 290.00	0
2026-05-27	IDR 290.00	0.00%	IDR 290.00	IDR 290.00	IDR 290.00	0
2026-05-26	IDR 290.00	+0.69%	IDR 288.00	IDR 294.00	IDR 282.00	23.77M