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 28 Apr 2025
99.98% Scripless = 7,099,867,839.000
Local Percentage
99.97%
Foreign Percentage
0.01%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 Oct 2024 286 310 282 286 5,194 152,152,600 257
11 Oct 2024 290 294 286 292 1,160 33,711,200 71
14 Oct 2024 294 294 290 294 3,788 110,734,800 46
15 Oct 2024 294 300 292 296 2,141 63,334,000 80
16 Oct 2024 296 304 292 302 3,092 92,755,200 55
17 Oct 2024 296 302 294 296 4,287 128,444,600 75
18 Oct 2024 302 302 284 294 6,246 180,599,000 120
21 Oct 2024 296 300 292 298 2,038 60,438,200 34
22 Oct 2024 298 310 294 306 4,958 150,234,400 126
23 Oct 2024 308 310 298 302 865 26,345,600 69
24 Oct 2024 302 310 298 304 4,091 122,978,400 77
25 Oct 2024 304 326 302 302 3,519 110,691,600 257
28 Oct 2024 302 304 300 302 937 28,276,400 40
29 Oct 2024 308 308 296 300 654 19,561,400 54
30 Oct 2024 300 320 300 318 8,573 268,236,800 141
31 Oct 2024 318 326 302 314 2,614 82,278,000 151
01 Nov 2024 318 326 316 326 4,978 159,619,200 178
04 Nov 2024 326 406 326 406 45,898 1,762,083,800 1,684
05 Nov 2024 436 486 352 370 32,692 1,263,344,400 1,332
06 Nov 2024 378 398 360 370 7,924 294,304,000 397
07 Nov 2024 370 392 370 376 1,784 67,518,600 172
08 Nov 2024 376 390 374 374 3,810 144,238,200 175
11 Nov 2024 374 406 370 382 10,297 396,924,600 457
12 Nov 2024 382 400 366 386 7,569 286,626,200 201
13 Nov 2024 386 400 380 396 2,036 80,252,200 114
14 Nov 2024 400 420 382 388 2,096 83,650,800 158
15 Nov 2024 386 438 370 390 14,981 613,241,400 789
18 Nov 2024 390 426 388 402 7,227 288,241,000 207
19 Nov 2024 406 418 396 400 2,705 108,578,400 150
20 Nov 2024 390 464 390 412 46,965 1,983,553,600 1,681
21 Nov 2024 412 418 404 408 4,445 181,851,600 128
22 Nov 2024 408 418 388 394 11,181 440,589,800 128
25 Nov 2024 394 412 390 396 6,272 251,394,200 111
26 Nov 2024 410 414 396 406 6,202 252,949,800 143
28 Nov 2024 412 422 396 416 5,788 241,758,000 230
29 Nov 2024 416 454 404 426 18,688 798,049,200 567
02 Dec 2024 426 450 414 428 2,722 115,823,400 139
03 Dec 2024 428 432 412 428 2,192 93,116,000 112
04 Dec 2024 428 474 420 436 3,991 172,122,000 195
05 Dec 2024 430 458 428 456 10,026 454,399,400 188
06 Dec 2024 458 470 452 462 6,198 284,185,600 209
09 Dec 2024 472 472 430 448 3,915 175,054,200 163
10 Dec 2024 450 456 414 418 2,707 114,409,800 184
11 Dec 2024 420 428 410 420 6,703 281,490,200 50
12 Dec 2024 416 472 410 420 6,554 283,230,400 336
13 Dec 2024 420 438 418 420 1,368 57,396,400 58
16 Dec 2024 428 428 414 422 1,129 46,997,600 22
17 Dec 2024 402 420 400 414 140,458 5,694,948,400 217
18 Dec 2024 428 436 408 420 1,535 65,638,600 110
19 Dec 2024 420 430 400 420 120,383 5,047,633,400 208
20 Dec 2024 422 422 408 418 768 32,016,600 35
23 Dec 2024 410 420 408 410 76,495 3,169,542,600 87
24 Dec 2024 420 422 406 412 57,353 2,370,990,800 208
27 Dec 2024 424 424 382 394 70,361 2,836,205,000 313
30 Dec 2024 410 420 392 396 14,148 574,407,400 105
02 Jan 2025 390 396 370 380 15,636 595,124,400 114
03 Jan 2025 398 398 362 362 891 33,127,200 50
06 Jan 2025 368 384 360 374 2,229 82,574,600 126
07 Jan 2025 374 374 350 360 4,296 154,354,200 76
08 Jan 2025 358 370 350 356 17,940 641,528,800 49
09 Jan 2025 364 368 356 368 3,456 123,724,600 29
10 Jan 2025 368 368 354 366 433 15,587,200 38
13 Jan 2025 366 366 350 350 598 21,018,200 34
14 Jan 2025 352 352 346 350 20,692 723,804,800 36
15 Jan 2025 352 392 352 366 2,767 102,560,600 161
16 Jan 2025 366 366 346 346 773 27,407,800 55
17 Jan 2025 350 376 346 366 685 24,351,800 79
20 Jan 2025 366 376 360 360 16,954 610,654,200 72
21 Jan 2025 360 366 352 360 446 16,068,600 36
22 Jan 2025 352 364 352 362 209 7,546,000 19
23 Jan 2025 362 370 346 346 940 33,094,800 70
24 Jan 2025 350 352 346 346 266 9,336,200 13
30 Jan 2025 346 346 330 330 646 21,665,000 60
31 Jan 2025 330 330 320 322 320 10,344,200 50
03 Feb 2025 322 322 314 320 84 2,672,800 24
04 Feb 2025 320 320 300 306 21,172 647,783,600 78
05 Feb 2025 306 320 300 320 772 23,962,800 58
06 Feb 2025 324 334 320 320 82 2,640,800 15
07 Feb 2025 320 320 308 308 28 868,600 6
10 Feb 2025 308 316 302 316 18,312 577,751,000 24
11 Feb 2025 316 316 304 304 417 12,862,200 19
12 Feb 2025 304 304 302 304 151 4,588,800 4
13 Feb 2025 320 328 306 308 604 19,055,000 47
14 Feb 2025 312 312 302 312 19,008 589,195,800 25
17 Feb 2025 312 312 304 310 127 3,956,600 15
18 Feb 2025 312 312 310 310 5 155,800 2
19 Feb 2025 308 310 306 306 494 15,117,000 18
20 Feb 2025 308 308 300 306 19,137 589,178,800 35
21 Feb 2025 304 310 304 310 106 3,279,200 9
24 Feb 2025 318 318 308 308 998 30,956,600 24
25 Feb 2025 310 310 300 300 178 5,404,800 25
26 Feb 2025 300 300 280 300 18,829 564,829,200 21
27 Feb 2025 302 302 288 292 221 6,407,200 29
28 Feb 2025 292 364 292 364 11,676 414,827,600 459
03 Mar 2025 438 438 316 324 18,863 691,818,600 1,050
04 Mar 2025 324 348 308 310 23,163 769,162,400 455
05 Mar 2025 310 312 294 310 1,642 49,773,400 152
06 Mar 2025 310 314 302 312 1,048 32,051,200 104
07 Mar 2025 308 316 306 312 323 10,004,600 62
10 Mar 2025 308 314 300 310 19,597 607,338,000 71
11 Mar 2025 310 310 300 300 465 14,051,800 79
12 Mar 2025 302 306 296 298 532 15,868,200 77
13 Mar 2025 306 308 296 306 464 13,978,600 54
14 Mar 2025 302 308 298 300 19,204 576,181,800 40
17 Mar 2025 302 308 300 300 1,338 40,565,200 16
18 Mar 2025 310 316 296 310 2,193 67,278,400 73
19 Mar 2025 310 310 304 308 3,481 107,842,200 27
20 Mar 2025 308 314 298 302 19,740 611,728,600 55
21 Mar 2025 300 310 230 230 3,108 83,059,600 101
24 Mar 2025 246 286 176 176 22,728 512,155,800 492
25 Mar 2025 191 236 116 116 160,098 2,599,356,200 2,677

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 24 Apr 2025 21 May 2025 Active
Proxy Voting   - 19 Nov 2024 12 Dec 2024 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online