Efek Terdaftar

Humpuss Intermoda Transportasi Tbk, PT

Security name
Humpuss Intermoda Transportasi Tbk
Issuer
Humpuss Intermoda Transportasi Tbk, PT
ISIN Code
ID1000107105
Short Code
HITS
Type
Saham Biasa
Listing Date
December 15, 1997
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
7,101,084,801.00
Currency
IDR
Form
Electronic
Effective Date ISIN
September 11, 2007
Activity Sector
TRANSPORTATION
Number of Securities
7,101,084,801 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
04 Apr 2023 0 252 238 240 4,291 103,825,800 92
05 Apr 2023 0 250 236 238 16,065 388,320,600 51
06 Apr 2023 0 242 234 242 1,176 27,845,800 41
10 Apr 2023 0 234 226 226 4,558 103,532,400 123
11 Apr 2023 0 234 212 220 3,070 68,028,400 149
12 Apr 2023 0 228 206 206 20,908 437,200,800 246
13 Apr 2023 0 226 194 204 10,472 214,176,400 314
14 Apr 2023 0 210 190 191 5,017 97,927,800 223
17 Apr 2023 0 198 178 178 14,381 257,284,700 284
18 Apr 2023 0 181 173 177 838 14,853,000 73
26 Apr 2023 0 220 170 208 18,625 385,340,200 697
27 Apr 2023 0 216 195 195 4,891 99,427,800 308
28 Apr 2023 0 206 185 196 3,285 62,952,600 174
02 May 2023 0 206 184 198 11,326 219,701,600 350
02 May 2023 0 206 184 198 11,326 219,701,600 350
02 May 2023 0 206 184 198 11,326 219,701,600 350
02 May 2023 0 206 184 198 11,326 219,701,600 350
03 May 2023 0 210 197 204 9,740 200,529,200 225
05 May 2023 0 218 194 200 5,913 121,625,200 268
08 May 2023 0 270 196 270 69,719 1,716,141,600 1,299
09 May 2023 0 336 270 336 35,601 1,120,346,200 1,234
10 May 2023 0 416 314 316 70,436 2,582,641,000 2,515
11 May 2023 0 394 298 366 180,464 6,587,994,600 4,123
12 May 2023 0 456 354 456 172,424 7,331,741,400 6,070
15 May 2023 0 565 470 540 116,347 6,219,730,900 3,676
16 May 2023 0 640 505 520 90,458 5,072,540,000 3,668
17 May 2023 0 560 500 500 15,721 817,998,500 895
19 May 2023 0 560 466 520 27,592 1,409,891,400 1,297
22 May 2023 0 545 500 545 16,871 888,873,000 740
23 May 2023 0 680 530 555 139,376 8,620,554,500 5,359
24 May 2023 0 600 540 540 28,939 1,611,942,500 1,402
25 May 2023 0 570 510 515 15,872 848,443,500 844
26 May 2023 0 565 490 565 17,598 952,404,100 932
29 May 2023 0 630 535 610 48,197 2,792,610,000 1,847
30 May 2023 0 645 570 570 40,804 2,442,711,500 2,038
31 May 2023 0 580 535 535 32,658 1,795,556,000 821
05 Jun 2023 0 550 460 490 28,874 1,435,656,800 1,298
06 Jun 2023 0 525 460 492 22,256 1,112,504,600 512
07 Jun 2023 0 496 472 490 4,443 214,963,000 481
08 Jun 2023 0 510 476 476 4,419 216,498,500 348
09 Jun 2023 0 490 452 462 14,088 662,072,000 724
12 Jun 2023 0 472 446 452 18,460 854,084,800 388
13 Jun 2023 0 490 448 468 8,873 413,251,200 672
14 Jun 2023 0 478 460 470 5,083 238,768,000 322
15 Jun 2023 0 490 464 474 14,602 695,523,200 664
16 Jun 2023 0 482 470 478 20,333 965,163,800 270
19 Jun 2023 0 480 450 450 9,516 440,109,400 539
20 Jun 2023 0 458 408 418 9,515 414,663,600 487
21 Jun 2023 0 418 390 406 4,176 167,999,400 249
22 Jun 2023 0 460 402 448 22,994 947,483,400 617
23 Jun 2023 0 476 422 456 9,365 431,282,600 744
26 Jun 2023 0 470 448 468 3,273 149,787,200 326
27 Jun 2023 0 505 452 490 27,157 1,300,196,700 1,120
03 Jul 2023 0 498 474 484 22,811 1,102,586,000 416
04 Jul 2023 0 496 472 484 6,545 319,337,600 367
05 Jul 2023 0 496 480 492 2,755 134,912,000 189
06 Jul 2023 0 500 480 488 5,190 254,002,000 292
07 Jul 2023 0 492 484 484 16,934 826,357,200 82
10 Jul 2023 0 490 478 478 2,909 140,187,400 147
11 Jul 2023 0 498 474 482 15,726 758,117,600 285
13 Jul 2023 0 484 460 470 21,731 1,037,986,600 200
14 Jul 2023 0 520 470 484 16,491 807,914,600 628
17 Jul 2023 0 498 478 480 7,297 355,017,400 423
18 Jul 2023 0 486 476 476 1,951 93,623,000 97
21 Jul 2023 0 496 484 486 2,854 139,381,800 110
24 Jul 2023 0 500 480 488 5,332 260,109,800 338
25 Jul 2023 0 490 450 486 4,179 200,973,200 216
26 Jul 2023 0 494 438 494 34,374 1,623,912,800 824
27 Jul 2023 0 590 488 500 56,034 2,870,201,900 2,144
28 Jul 2023 0 510 488 492 1,801 89,498,000 156
31 Jul 2023 0 530 492 525 19,563 988,063,300 650
01 Aug 2023 0 540 500 540 33,103 1,713,656,000 517
02 Aug 2023 0 560 515 520 13,182 707,133,500 664
03 Aug 2023 0 540 515 520 9,709 515,910,500 147
04 Aug 2023 0 525 488 498 7,885 396,439,700 528
07 Aug 2023 0 500 482 484 23,289 1,149,107,200 265
08 Aug 2023 0 498 480 486 7,208 348,138,000 265
09 Aug 2023 0 494 466 484 7,700 366,880,000 293
10 Aug 2023 0 488 474 484 3,522 168,932,400 117
11 Aug 2023 0 490 468 474 25,248 1,220,501,000 272
14 Aug 2023 0 480 470 478 2,095 98,947,200 109
15 Aug 2023 0 480 448 474 5,612 260,164,600 283
16 Aug 2023 0 474 454 456 3,701 169,594,200 147
18 Aug 2023 0 474 450 456 23,631 1,075,064,800 217
21 Aug 2023 0 478 448 448 3,298 152,155,600 239
22 Aug 2023 0 456 438 438 1,663 73,753,200 107
23 Aug 2023 0 444 420 428 2,550 109,179,400 107
24 Aug 2023 0 458 410 426 24,988 1,114,204,000 448
28 Aug 2023 0 434 416 416 799 33,613,800 99
29 Aug 2023 0 432 408 418 4,810 199,041,800 245
30 Aug 2023 0 424 392 396 24,771 1,041,991,800 188
31 Aug 2023 0 396 338 350 24,219 857,769,800 1,341
01 Sep 2023 0 356 330 332 1,750 59,176,200 215
04 Sep 2023 0 350 322 322 2,705 89,867,600 229
05 Sep 2023 0 338 308 316 22,165 729,877,600 175
06 Sep 2023 0 326 312 320 5,656 179,841,000 82
07 Sep 2023 0 328 268 270 18,446 533,099,000 781
08 Sep 2023 0 286 250 272 10,178 266,466,400 489
11 Sep 2023 0 292 264 272 5,615 153,887,800 297
12 Sep 2023 0 272 254 264 3,706 98,893,800 191
13 Sep 2023 0 268 242 264 5,357 136,995,800 287
14 Sep 2023 0 260 240 252 9,450 235,755,200 236
15 Sep 2023 0 262 240 252 3,265 81,679,000 180
18 Sep 2023 0 314 238 314 97,065 2,937,432,800 2,665
19 Sep 2023 0 390 330 390 377,965 13,808,065,200 10,754
20 Sep 2023 0 410 350 360 79,867 3,017,951,400 2,349
21 Sep 2023 0 424 360 376 221,424 8,861,700,000 7,253
22 Sep 2023 0 398 376 382 52,080 2,010,358,400 1,328
25 Sep 2023 0 386 364 370 18,638 694,250,800 694
26 Sep 2023 0 370 320 346 15,744 548,994,400 764
27 Sep 2023 0 352 320 338 9,080 303,466,200 435
29 Sep 2023 0 350 338 340 4,751 163,336,600 224
02 Oct 2023 0 346 330 332 3,157 105,745,600 185
03 Oct 2023 0 386 320 366 31,504 1,150,493,400 1,425
04 Oct 2023 0 388 340 340 20,781 767,826,400 846
05 Oct 2023 0 366 340 366 12,523 448,524,800 402
06 Oct 2023 0 366 348 358 6,027 212,478,400 273
09 Oct 2023 0 374 350 360 6,163 224,714,200 372
10 Oct 2023 0 366 352 358 4,205 151,459,000 168
11 Oct 2023 0 372 358 372 6,674 243,468,200 299
12 Oct 2023 0 398 372 380 20,361 785,386,000 1,013
13 Oct 2023 0 382 360 370 4,679 172,244,400 298
16 Oct 2023 0 382 360 368 4,986 183,445,400 422
17 Oct 2023 0 374 360 364 1,174 42,724,000 172
18 Oct 2023 0 370 352 360 2,761 100,417,600 180
19 Oct 2023 0 372 350 362 2,085 74,508,400 148
20 Oct 2023 0 364 352 362 1,007 35,933,400 145
23 Oct 2023 0 366 340 342 487 16,886,600 99
24 Oct 2023 0 358 340 346 4,018 139,985,400 182
25 Oct 2023 0 358 342 350 2,356 82,172,800 102
26 Oct 2023 0 360 344 350 1,348 47,283,800 61
27 Oct 2023 0 350 330 334 3,160 106,317,800 187
30 Oct 2023 0 338 290 290 8,182 244,701,000 384
31 Oct 2023 0 330 290 298 2,614 80,263,600 208
01 Nov 2023 0 316 296 298 1,314 39,394,200 86
02 Nov 2023 0 300 290 296 1,070 31,485,400 60
03 Nov 2023 0 334 296 332 13,161 431,624,200 624
06 Nov 2023 0 354 326 352 7,330 253,978,000 400
07 Nov 2023 0 372 352 364 6,412 232,911,000 235
08 Nov 2023 0 370 356 358 2,262 81,572,400 41
10 Nov 2023 0 358 354 354 4,463 158,715,800 50
13 Nov 2023 0 354 346 348 1,826 63,427,200 69
14 Nov 2023 0 358 346 348 2,661 92,834,800 88
15 Nov 2023 0 358 334 350 671 23,112,800 25
16 Nov 2023 0 354 326 350 4,407 150,742,000 140
17 Nov 2023 0 352 344 348 420 14,555,800 36
20 Nov 2023 0 352 348 350 636 22,257,000 25
21 Nov 2023 0 354 346 352 1,773 61,700,800 26
22 Nov 2023 0 360 346 346 5,288 187,068,600 49
23 Nov 2023 0 352 346 348 4,461 156,416,600 38
24 Nov 2023 0 348 320 346 1,349 46,402,400 41
27 Nov 2023 0 352 332 348 1,033 36,036,600 31
28 Nov 2023 0 356 348 352 5,438 191,765,200 45
29 Nov 2023 0 358 350 352 454 15,971,600 19
01 Dec 2023 0 364 346 362 2,247 80,663,000 78
05 Dec 2023 0 358 356 358 162 5,790,600 7
07 Dec 2023 0 356 348 348 238 8,296,200 13
08 Dec 2023 0 400 344 372 15,612 597,499,000 410
12 Dec 2023 0 376 372 374 1,271 47,680,400 85
15 Dec 2023 0 374 366 368 511 18,870,400 26
19 Dec 2023 0 432 362 400 19,758 766,557,400 775
20 Dec 2023 0 418 392 394 5,248 208,404,400 147
21 Dec 2023 0 408 382 390 1,690 66,886,200 75
22 Dec 2023 0 398 372 378 193 7,286,400 36
28 Dec 2023 0 400 360 364 23,218 878,062,400 373
29 Dec 2023 0 400 360 376 8,656 331,340,600 212
02 Jan 2024 0 394 366 368 174,423 6,592,295,400 669
03 Jan 2024 0 390 362 364 171,193 6,398,816,000 450
04 Jan 2024 0 372 332 342 187,085 6,651,266,400 887
05 Jan 2024 0 346 338 338 1,559 52,928,800 103
08 Jan 2024 0 360 338 350 9,450 331,136,000 234
09 Jan 2024 0 400 344 374 17,294 657,178,200 559
10 Jan 2024 0 448 370 410 98,848 4,017,642,800 1,644
11 Jan 2024 0 468 408 460 62,668 2,790,935,600 1,597
12 Jan 2024 0 484 440 464 76,042 3,565,693,000 1,045
15 Jan 2024 0 488 440 464 79,691 3,781,209,400 601
16 Jan 2024 0 478 452 476 4,040 190,193,400 162
17 Jan 2024 0 500 412 418 101,335 4,580,802,000 1,489
18 Jan 2024 0 420 388 420 9,014 372,031,600 466
19 Jan 2024 0 428 412 422 2,118 89,262,000 143
22 Jan 2024 0 424 414 424 2,051 85,927,800 69
23 Jan 2024 0 424 414 416 1,644 68,995,400 74
24 Jan 2024 0 420 404 414 1,613 66,272,400 69
25 Jan 2024 0 430 416 426 1,159 48,935,400 89
26 Jan 2024 0 434 420 428 43,850 1,884,403,600 259
01 Feb 2024 0 422 414 420 404 16,868,600 33
02 Feb 2024 0 420 418 420 54 2,261,200 15
05 Feb 2024 0 416 390 412 357 14,311,600 56
06 Feb 2024 0 440 394 420 3,951 166,777,200 229
07 Feb 2024 0 420 414 414 774 32,361,000 30
12 Feb 2024 0 414 400 402 512 20,719,200 68
13 Feb 2024 0 402 370 386 4,298 166,822,800 101
15 Feb 2024 0 442 390 432 7,706 331,040,000 395
16 Feb 2024 0 438 390 426 2,524 105,279,200 104
19 Feb 2024 0 426 400 408 5,981 244,706,800 96
20 Feb 2024 0 422 358 360 43,102 1,604,784,800 998
21 Feb 2024 0 376 360 362 46,566 1,711,596,400 504
22 Feb 2024 0 374 350 354 39,404 1,423,860,400 525
26 Feb 2024 0 370 346 354 19,532 690,969,000 259
27 Feb 2024 0 362 348 352 2,506 88,695,200 145
28 Feb 2024 0 370 346 366 5,025 182,229,800 283
01 Mar 2024 0 362 358 362 228 8,217,000 20
04 Mar 2024 0 374 358 366 2,348 86,831,200 127
05 Mar 2024 0 370 362 368 695 25,332,200 32
06 Mar 2024 0 372 356 368 3,096 112,420,600 115
07 Mar 2024 0 370 352 368 3,011 109,927,600 62
13 Mar 2024 0 364 356 356 575 20,647,000 49
14 Mar 2024 0 360 352 360 546 19,455,400 28
15 Mar 2024 0 360 358 358 31 1,113,200 10
18 Mar 2024 0 370 354 362 2,824 103,521,200 102
25 Mar 2024 0 382 368 372 4,417 165,548,600 72
27 Mar 2024 0 376 364 376 1,883 70,169,200 47

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Feb 2024 29 Feb 2024 Active
Proxy Voting   - 04 Oct 2023 27 Oct 2023 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 28 Nov 2022 21 Dec 2022 Active
Proxy Voting   - 14 Jun 2022 07 Jul 2022 Active
Proxy Voting   - 29 Nov 2021 22 Dec 2021 Active
Proxy Voting   - 21 Jul 2021 13 Aug 2021 Cancelled
Proxy Voting   - 31 May 2021 23 Jun 2021 Active
Proxy Voting   - 30 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 06 Dec 2019 30 Dec 2019 Active
Cash Dividend (1 HITS : 3 IDR) 12 Apr 2019 16 Apr 2019 03 May 2019 Active
Proxy Voting   - 12 Mar 2019 04 Apr 2019 Active
Cash Dividend (1 HITS : 3 IDR) 17 May 2018 22 May 2018 05 Jun 2018 Active
Proxy Voting   - 16 Apr 2018 09 May 2018 Active
Cash Dividend (1 HITS : 2.55 IDR) 26 May 2017 31 May 2017 12 Jun 2017 Active
Proxy Voting   - 25 Apr 2017 18 May 2017 Active
Proxy Voting   - 03 May 2016 26 May 2016 Active
Proxy Voting   - 04 May 2015 27 May 2015 Active
Proxy Voting   - 07 Jul 2014 23 Jul 2014 Active
Proxy Voting   - 09 Jun 2014 25 Jun 2014 Cancelled
Proxy Voting   - 02 Dec 2013 18 Dec 2013 Active
Proxy Voting   - 03 Sep 2013 19 Sep 2013 Active
Proxy Voting   - 11 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 29 Oct 2012 14 Nov 2012 Active
Proxy Voting   - 28 Aug 2012 13 Sep 2012 Active
Proxy Voting   - 13 Jun 2012 29 Jun 2012 Active
Proxy Voting   - 07 Feb 2012 23 Feb 2012 Active
Proxy Voting   - 24 Jun 2011 04 Jul 2011 Active
Proxy Voting   - 03 Jun 2011 21 Jun 2011 Cancelled
Proxy Voting   - 10 May 2010 26 May 2010 Active
Proxy Voting   - 30 Apr 2010 18 May 2010 Active
Proxy Voting   - 10 Dec 2009 28 Dec 2009 Cancelled
Proxy Voting   - 14 Apr 2009 30 Apr 2009 Active
Proxy Voting   - 30 Jan 2009 16 Feb 2009 Active
Stock Dividend (26 HITS : 1 HITS ) - 12 Dec 2008 30 Dec 2008 Active
Proxy Voting   - 31 Oct 2008 17 Nov 2008 Active
Proxy Voting   - 11 Jul 2008 28 Jul 2008 Cancelled
Proxy Voting   - 09 May 2008 26 May 2008 Active
Proxy Voting   - 22 Feb 2008 10 Mar 2008 Cancelled
Mandatory Conversion   - 13 Sep 2007 14 Sep 2007 Active
Proxy Voting   - 09 Jul 2007 24 Jul 2007 Active
Cash Dividend   04 Jul 2007 09 Jul 2007 23 Jul 2007 Active
Proxy Voting   - 29 May 2007 13 Jun 2007 Active
Proxy Voting   - 08 Feb 2007 23 Feb 2007 Active
Cash Dividend   18 May 2006 23 May 2006 07 Jun 2006 Active
Proxy Voting   - 11 Apr 2006 27 Apr 2006 Active
Mandatory Conversion   - 19 Dec 2005 20 Dec 2005 Active
Proxy Voting   - 30 Sep 2005 17 Oct 2005 Active
Cash Dividend   19 May 2005 25 May 2005 08 Jun 2005 Active
Proxy Voting   - 12 Apr 2005 27 Apr 2005 Active
Proxy Voting   - 09 Aug 2004 24 Aug 2004 Active
Cash Dividend   06 Jul 2004 09 Jul 2004 22 Jul 2004 Active
Proxy Voting   - 27 May 2004 14 Jun 2004 Active
Proxy Voting   - 27 Apr 2004 12 May 2004 Active
Cash Dividend   02 Jun 2003 05 Jun 2003 19 Jun 2003 Active
Proxy Voting   - 22 Apr 2003 07 May 2003 Active
Cash Dividend   17 Jul 2002 22 Jul 2002 05 Aug 2002 Active
Proxy Voting   - 11 Jun 2002 26 Jun 2002 Active
Cash Dividend   19 Jul 2001 24 Jul 2001 07 Aug 2001 Active