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
15 Desember 1997
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
7,101,084,801.00
Currency
IDR
Form
Electronic
Effective Date ISIN
11 September 2007
Activity Sector
TRANSPORTATION
Number of Securities
7,101,084,801 (Total)
As of 9 Oct 2024
99.98% Scripless = 7,099,867,839.000
Local Percentage
99.98%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
01 Apr 2024 0 380 360 370 1,053 39,156,600 36
02 Apr 2024 0 384 366 380 1,441 54,481,200 50
04 Apr 2024 0 380 372 380 996 37,627,000 27
05 Apr 2024 0 380 370 378 3,750 139,658,600 40
19 Apr 2024 0 370 368 370 44 1,627,800 4
22 Apr 2024 0 372 362 372 370 13,680,600 32
23 Apr 2024 0 374 362 374 197 7,319,800 15
24 Apr 2024 0 374 362 364 6,245 228,765,000 108
29 Apr 2024 0 376 364 370 20 738,600 10
30 Apr 2024 0 370 366 370 334 12,226,400 9
03 May 2024 0 376 358 376 617 22,759,400 32
06 May 2024 0 376 366 366 519 19,054,800 15
08 May 2024 0 374 366 370 1,240 46,058,000 37
16 May 2024 0 376 366 374 12,734 468,802,200 66
28 May 2024 0 380 364 374 6,463 244,547,800 24
30 May 2024 0 374 366 370 1,631 60,316,800 30
31 May 2024 0 378 364 366 2,987 109,563,600 62
03 Jun 2024 0 380 360 380 658 24,654,400 30
10 Jun 2024 0 370 358 358 387 14,042,400 32
19 Jun 2024 0 356 348 356 43 1,514,000 9
24 Jun 2024 0 364 332 344 664 22,941,000 72
26 Jun 2024 0 342 320 328 878 28,671,800 72
27 Jun 2024 0 360 330 340 6,328 221,978,400 47
03 Jul 2024 0 348 328 328 2,483 83,703,200 87
04 Jul 2024 0 348 312 318 10,054 319,035,000 134
08 Jul 2024 0 322 318 320 501 16,029,000 28
09 Jul 2024 0 326 312 322 1,211 38,294,800 60
10 Jul 2024 0 322 310 314 3,521 111,158,400 88
12 Jul 2024 0 318 310 310 6,378 198,487,000 62
15 Jul 2024 0 316 310 310 2,365 73,710,000 32
17 Jul 2024 0 314 310 310 4,790 148,936,400 49
19 Jul 2024 0 312 304 310 2,443 75,494,000 15
22 Jul 2024 0 316 308 310 1,920 59,251,600 35
24 Jul 2024 0 322 302 316 18,273 570,888,400 128
25 Jul 2024 0 316 296 300 17,410 532,383,200 153
29 Jul 2024 0 308 302 306 2,025 61,767,400 12
30 Jul 2024 0 316 306 306 5,593 173,587,400 57
31 Jul 2024 0 308 300 300 6,617 200,584,200 37
02 Aug 2024 0 312 296 298 18,975 575,716,400 152
05 Aug 2024 0 308 296 300 1,316 39,676,400 21
08 Aug 2024 0 310 282 296 46,822 1,406,339,400 399
09 Aug 2024 0 302 292 298 10,315 308,014,400 112
12 Aug 2024 294 298 290 292 832 24,415,600 55
13 Aug 2024 290 298 288 290 12,728 371,710,200 107
14 Aug 2024 292 296 288 288 759 21,932,600 17
15 Aug 2024 288 288 286 286 446 12,770,200 19
16 Aug 2024 290 290 286 286 144 4,150,400 15
19 Aug 2024 286 290 284 290 358 10,252,600 25
20 Aug 2024 290 290 284 286 232 6,638,200 19
21 Aug 2024 284 290 284 290 324 9,373,400 14
22 Aug 2024 282 298 282 284 232 6,682,200 23
26 Aug 2024 292 292 280 284 7,514 211,837,200 73
27 Aug 2024 288 288 282 282 2,362 67,077,800 50
28 Aug 2024 282 286 282 282 573 16,161,200 21
29 Aug 2024 282 298 280 282 6,365 182,806,200 79
26 Sep 2024 290 294 282 294 1,129 32,979,600 43
27 Sep 2024 294 298 286 292 6,385 188,019,400 52
30 Sep 2024 292 292 282 286 9,085 259,713,400 95
01 Oct 2024 286 340 282 286 22,095 674,777,800 1,161
02 Oct 2024 286 292 274 286 13,378 381,575,000 177
03 Oct 2024 286 292 280 284 6,308 180,645,600 89
04 Oct 2024 284 284 282 284 2,304 65,221,600 27
07 Oct 2024 284 288 280 286 8,446 240,494,600 54
08 Oct 2024 282 288 282 286 2,512 71,960,200 40
09 Oct 2024 286 292 282 286 6,193 178,054,800 58

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 May 2024 20 Jun 2024 Active
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