Stock listing
IDX:HATM PT Habco Trans Maritima Tbk Saham
Follow PT Habco Trans Maritima Tbk into a list and get an email when it puts out news.
Share price · IDX:HATM
392.00 IDR -26.00 (-6.2%)
Close on Oct 30, 2026
- Day range
- 390.00 – 430.00 IDROct 30, 2026
- Volume
- 2.61M sharesOct 30, 2026
- Market cap
- 3.65T IDRAt the close on Oct 30, 2026 · price × 9.32B shares outstanding
- 52-week range
- 264.00 – 685.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 10.39B IDRMedian day 14.08M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:HATM · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 392.00 | -26.00 | -6.2% | 390.00 | 430.00 | 390.00 | 2,611,300 | |
| 418.00 | -30.00 | -6.7% | 438.00 | 444.00 | 418.00 | 1,408,100 | |
| 448.00 | -32.00 | -6.7% | 464.00 | 470.00 | 448.00 | 2,705,500 | |
| 480.00 | -35.00 | -6.8% | 530.00 | 530.00 | 480.00 | 4,992,500 | |
| 515.00 | -25.00 | -4.6% | 540.00 | 550.00 | 505.00 | 7,471,700 | |
| 540.00 | -40.00 | -6.9% | 540.00 | 555.00 | 540.00 | 6,722,400 | |
| 580.00 | -40.00 | -6.5% | 580.00 | 595.00 | 580.00 | 3,744,700 | |
| 620.00 | -45.00 | -6.8% | 620.00 | 655.00 | 620.00 | 2,323,900 | |
| 665.00 | +130.00 | +24.3% | 498.00 | 665.00 | 498.00 | 6,125,600 | |
| 535.00 | -35.00 | -6.1% | 535.00 | 535.00 | 535.00 | 160,500 | |
| 570.00 | -95.00 | -14.3% | 570.00 | 605.00 | 570.00 | 6,311,700 | |
| 665.00 | -5.00 | -0.7% | 675.00 | 680.00 | 605.00 | 37,244,300 | |
| 670.00 | +65.00 | +10.7% | 605.00 | 680.00 | 595.00 | 21,601,100 | |
| 605.00 | +25.00 | +4.3% | 580.00 | 610.00 | 560.00 | 28,377,500 | |
| 580.00 | +30.00 | +5.5% | 565.00 | 595.00 | 550.00 | 18,220,400 | |
| 550.00 | +15.00 | +2.8% | 540.00 | 560.00 | 525.00 | 17,421,300 | |
| 535.00 | +5.00 | +0.9% | 530.00 | 540.00 | 515.00 | 11,405,800 | |
| 530.00 | 0.00 | 0.0% | 525.00 | 540.00 | 520.00 | 5,906,500 | |
| 530.00 | 0.00 | 0.0% | 530.00 | 535.00 | 515.00 | 6,215,600 | |
| 530.00 | 0.00 | 0.0% | 520.00 | 545.00 | 498.00 | 7,175,600 | |
| 530.00 | +5.00 | +1.0% | 525.00 | 535.00 | 520.00 | 16,055,000 | |
| 525.00 | -25.00 | -4.5% | 535.00 | 535.00 | 520.00 | 1,560,700 | |
| 550.00 | +10.00 | +1.9% | 540.00 | 555.00 | 530.00 | 27,315,000 | |
| 540.00 | -15.00 | -2.7% | 530.00 | 545.00 | 520.00 | 4,866,200 | |
| 555.00 | +5.00 | +0.9% | 555.00 | 565.00 | 530.00 | 1,303,800 | |
| 550.00 | +5.00 | +0.9% | 540.00 | 550.00 | 530.00 | 1,253,100 | |
| 545.00 | +30.00 | +5.8% | 520.00 | 545.00 | 505.00 | 2,579,800 | |
| 515.00 | -25.00 | -4.6% | 540.00 | 540.00 | 510.00 | 3,004,100 | |
| 540.00 | +25.00 | +4.9% | 510.00 | 540.00 | 498.00 | 4,090,600 | |
| 515.00 | -40.00 | -7.2% | 555.00 | 555.00 | 515.00 | 10,070,700 | |
| 555.00 | -10.00 | -1.8% | 545.00 | 560.00 | 545.00 | 8,410,500 | |
| 565.00 | 0.00 | 0.0% | 555.00 | 565.00 | 540.00 | 15,148,700 | |
| 565.00 | +5.00 | +0.9% | 560.00 | 565.00 | 535.00 | 31,186,500 | |
| 560.00 | -25.00 | -4.3% | 575.00 | 575.00 | 550.00 | 22,403,900 | |
| 585.00 | -10.00 | -1.7% | 595.00 | 595.00 | 545.00 | 4,947,400 | |
| 595.00 | -5.00 | -0.8% | 600.00 | 600.00 | 580.00 | 7,274,300 | |
| 600.00 | -5.00 | -0.8% | 605.00 | 605.00 | 585.00 | 12,304,600 | |
| 605.00 | +15.00 | +2.5% | 585.00 | 605.00 | 580.00 | 15,760,000 | |
| 590.00 | +10.00 | +1.7% | 580.00 | 590.00 | 555.00 | 16,918,300 | |
| 580.00 | -35.00 | -5.7% | 615.00 | 615.00 | 580.00 | 5,426,000 | |
| 615.00 | +5.00 | +0.8% | 610.00 | 615.00 | 585.00 | 40,286,700 | |
| 610.00 | +5.00 | +0.8% | 605.00 | 610.00 | 595.00 | 14,153,400 | |
| 605.00 | +20.00 | +3.4% | 585.00 | 620.00 | 575.00 | 54,286,500 | |
| 585.00 | +5.00 | +0.9% | 580.00 | 595.00 | 570.00 | 20,114,900 | |
| 580.00 | +5.00 | +0.9% | 575.00 | 610.00 | 560.00 | 15,081,200 | |
| 575.00 | +20.00 | +3.6% | 555.00 | 595.00 | 550.00 | 13,913,900 | |
| 555.00 | -15.00 | -2.6% | 565.00 | 605.00 | 550.00 | 30,060,600 | |
| 570.00 | -20.00 | -3.4% | 590.00 | 610.00 | 570.00 | 11,254,700 | |
| 590.00 | 0.00 | 0.0% | 590.00 | 590.00 | 590.00 | 0 | |
| 590.00 | +20.00 | +3.5% | 555.00 | 620.00 | 500.00 | 10,194,600 | |
| 570.00 | -80.00 | -12.3% | 650.00 | 650.00 | 570.00 | 24,924,600 | |
| 650.00 | +5.00 | +0.8% | 635.00 | 685.00 | 600.00 | 48,329,000 | |
| 645.00 | +10.00 | +1.6% | 635.00 | 665.00 | 615.00 | 49,855,000 | |
| 635.00 | +15.00 | +2.4% | 615.00 | 650.00 | 600.00 | 32,791,000 | |
| 620.00 | 0.00 | 0.0% | 620.00 | 620.00 | 620.00 | 0 | |
| 620.00 | +35.00 | +6.0% | 585.00 | 635.00 | 580.00 | 41,513,400 | |
| 585.00 | -5.00 | -0.8% | 590.00 | 595.00 | 565.00 | 14,080,500 | |
| 590.00 | +15.00 | +2.6% | 565.00 | 605.00 | 550.00 | 21,965,200 | |
| 575.00 | -25.00 | -4.2% | 600.00 | 605.00 | 570.00 | 23,551,300 | |
| 600.00 | +55.00 | +10.1% | 535.00 | 600.00 | 530.00 | 67,116,600 | |
| 545.00 | +5.00 | +0.9% | 540.00 | 585.00 | 490.00 | 49,379,900 | |
| 540.00 | +5.00 | +0.9% | 535.00 | 570.00 | 456.00 | 44,371,700 | |
| 535.00 | 0.00 | 0.0% | 540.00 | 555.00 | 520.00 | 20,677,100 | |
| 535.00 | +10.00 | +1.9% | 525.00 | 580.00 | 520.00 | 39,398,400 | |
| 525.00 | -5.00 | -0.9% | 530.00 | 540.00 | 505.00 | 19,188,800 | |
| 530.00 | -50.00 | -8.6% | 560.00 | 575.00 | 500.00 | 14,094,800 | |
| 580.00 | +65.00 | +12.6% | 515.00 | 595.00 | 496.00 | 61,890,000 |
- Ticker
- IDX:HATM
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 29, 2026
The Company Signs a Credit Facility Agreement
Latest news
The Company Signs a Credit Facility Agreement
Oct 29, 2026
Closed 418.00 (-6.7%) on Oct 29, 2026
Submission of Material Transaction/Changes in Main Business Activities
Oct 28, 2026
Closed 448.00 (-6.7%) on Oct 28, 2026
Purchase of 1 unit bulk carrier vessel
Oct 28, 2026
Closed 448.00 (-6.7%) on Oct 28, 2026
Submission of Financial Report
Oct 20, 2026
Closed 620.00 (-6.8%) on Oct 21, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 550.00 (+2.8%) on Oct 9, 2026
Report on Company Foreign Currency Debt/Liability Data
Oct 6, 2026
Closed 530.00 (0.0%) on Oct 7, 2026
Stock Listing
Sep 7, 2026
Closed 580.00 (-5.7%) on Sep 7, 2026
Report of ownership or any changes in share ownership of public companies
Sep 6, 2026
Closed 580.00 (-5.7%) on Sep 7, 2026
Report on the Execution of Capital Increase Without Pre-emptive Rights
Sep 5, 2026
Closed 580.00 (-5.7%) on Sep 7, 2026
Capital Increase without Preemptive Rights
Sep 5, 2026
Closed 580.00 (-5.7%) on Sep 7, 2026
PT Habco Trans Maritima Tbk on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 20 in the last 12 months · 20 in all · newest Oct 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Habco Trans Maritima Tbk.