IDX · HATM · stock
PT Habco Trans Maritima Tbk (HATM) stock price history
Every IDX trading session of PT Habco Trans Maritima Tbk from Jul 26, 2022 to Sep 28, 2026: 1,003 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HATM adjusted close, 2022 to 2026
- IDR 650.00
- All time high, 2026
- IDR 685.00
- 52 week high, IDR 234.60 low
- 1,003
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
HATM key facts
- PT Habco Trans Maritima Tbk (HATM) closed at IDR 555.00 on Sep 28, 2026 on IDX.
- HATM's all time high close is IDR 650.00, set on Aug 20, 2026; its all time low close is IDR 155.57 on Jul 26, 2022.
- HATM's 52 week range is IDR 234.60 to IDR 685.00.
- HATM returned +130.7% over the year to Sep 28, 2026.
- Since Jul 26, 2022 HATM returned +257%, +35.6% a year compounded.
- HATM's deepest drawdown was -56.3% from Aug 16, 2022 to Jul 18, 2023.
- DataCedar holds 1,003 daily sessions of HATM history from Jul 26, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HATM price chart, 2022 to 2026
HATM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | +50.0% |
| 6 months | +71.3% |
| Year to date | +34.9% |
| 1 year | +130.7% |
| 3 years | +62.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 26, 2022 | +256.8% |
| Compound annual growth, 4.2 years | +35.6% |
HATM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 650.00 on Aug 20, 2026
- All time low close
- IDR 155.57 on Jul 26, 2022
- 52 week high
- IDR 685.00 on Aug 20, 2026
- 52 week low
- IDR 234.60 on Oct 1, 2025
- Deepest drawdown
- -56.3% from Aug 16, 2022 to Jul 18, 2023, recovered Jul 23, 2026
- Best single session
- +25.0% on Aug 5, 2022
- Worst single session
- -21.0% on Oct 18, 2023
- Volatility, 1 year annualised
- 62.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2022
- 3.6×
- Best calendar year
- 2025, +46%
- Worst calendar year
- 2023, -9%
HATM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jul 26, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 411.54 | IDR 685.00 | IDR 262.43 | IDR 555.00 | +34.9% | 3.9B | 178 |
| 2025 | IDR 282.31 | IDR 429.43 | IDR 220.68 | IDR 411.54 | +45.8% | 7.7B | 236 |
| 2024 | IDR 257.49 | IDR 348.48 | IDR 203.28 | IDR 282.31 | +9.6% | 10.6B | 237 |
| 2023 | IDR 284.42 | IDR 389.14 | IDR 183.92 | IDR 257.49 | -9.5% | 16.2B | 239 |
| 2022 | IDR 162.25 | IDR 481.98 | IDR 142.21 | IDR 284.42 | n/a | 5.5B | 113 |
HATM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 555.00 | -4.3% |
| August 2026 | IDR 580.00 | +9.4% |
| July 2026 | IDR 530.00 | +51.4% |
| June 2026 | IDR 350.00 | +4.8% |
| May 2026 | IDR 334.00 | +9.8% |
| April 2026 | IDR 304.18 | -1.9% |
| March 2026 | IDR 310.14 | -7.1% |
| February 2026 | IDR 334.00 | -1.8% |
| January 2026 | IDR 339.96 | -17.4% |
| December 2025 | IDR 411.54 | +8.9% |
| November 2025 | IDR 377.74 | +37.7% |
| October 2025 | IDR 274.36 | +16.0% |
About the HATM data
Daily bars. 1,003 sessions from Jul 26, 2022 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 26, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HATM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
HATM share price history
