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 Nov 13, 2026: 1,033 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 670.00
- All time high, 2026
- IDR 685.00
- 52 week high, IDR 262.43 low
- 1,033
- Daily sessions since 2022
Last updated Nov 13, 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 400.00 on Nov 13, 2026 on IDX.
- HATM's all time high close is IDR 670.00, set on Oct 14, 2026; its all time low close is IDR 155.57 on Jul 26, 2022.
- HATM's 52 week range is IDR 262.43 to IDR 685.00.
- HATM returned +26.5% over the year to Nov 13, 2026.
- Since Jul 26, 2022 HATM returned +157%, +24.6% a year compounded.
- HATM's deepest drawdown was -56.3% from Aug 16, 2022 to Jul 18, 2023.
- DataCedar holds 1,033 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 Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -33.9% |
| 3 months | -31.6% |
| 6 months | +31.5% |
| Year to date | -2.8% |
| 1 year | +26.5% |
| 3 years | +70.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 26, 2022 | +157.1% |
| Compound annual growth, 4.3 years | +24.6% |
HATM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 670.00 on Oct 14, 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 262.43 on May 21, 2026
- 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
- -27.4% on Oct 30, 2026
- Volatility, 1 year annualised
- 78.3%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2022
- 2.6×
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 411.54 | IDR 685.00 | IDR 262.43 | IDR 400.00 | -2.8% | 4.2B | 208 |
| 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 |
|---|---|---|
| November 2026 | IDR 400.00 | +2.0% |
| October 2026 | IDR 392.00 | -28.7% |
| September 2026 | IDR 550.00 | -5.2% |
| 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% |
About the HATM data
Daily bars. 1,033 sessions from Jul 26, 2022 to Nov 13, 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 Nov 13, 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/idx%3AHATM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
HATM share price history
