Price History - HITS

Kembali ke Company
Ticker: HITS
Company: Humpuss Intermoda Transportasi Tbk
Date Open High Low Close Volume Value
05-Jan-2023 426.00 438.00 404.00 404.00 231,300 0
04-Jan-2023 464.00 470.00 434.00 434.00 291,800 0
03-Jan-2023 376.00 466.00 350.00 466.00 1,316,600 0
02-Jan-2023 366.00 376.00 342.00 376.00 317,100 0
30-Dec-2022 384.00 384.00 366.00 366.00 188,300 0
29-Dec-2022 390.00 390.00 366.00 384.00 103,400 0
28-Dec-2022 388.00 390.00 364.00 390.00 737,600 0
27-Dec-2022 416.00 416.00 390.00 390.00 282,200 0
26-Dec-2022 448.00 448.00 418.00 418.00 1,757,600 0
23-Dec-2022 478.00 505.00 448.00 448.00 1,971,800 0
22-Dec-2022 472.00 500.00 468.00 480.00 149,200 0
21-Dec-2022 490.00 490.00 462.00 464.00 98,900 0
20-Dec-2022 494.00 530.00 462.00 490.00 97,700 0
19-Dec-2022 498.00 510.00 488.00 494.00 68,400 0
16-Dec-2022 500.00 500.00 494.00 498.00 41,500 0
15-Dec-2022 520.00 580.00 500.00 515.00 90,200 0
14-Dec-2022 525.00 525.00 494.00 500.00 62,700 0
13-Dec-2022 555.00 555.00 525.00 530.00 32,300 0
12-Dec-2022 595.00 655.00 555.00 555.00 182,200 0
09-Dec-2022 550.00 620.00 505.00 595.00 447,800 0
08-Dec-2022 535.00 555.00 535.00 540.00 76,100 0
07-Dec-2022 600.00 600.00 535.00 570.00 217,700 0
06-Dec-2022 476.00 575.00 458.00 575.00 850,500 0
05-Dec-2022 450.00 486.00 446.00 460.00 45,700 0
02-Dec-2022 454.00 468.00 452.00 462.00 118,900 0
01-Dec-2022 510.00 510.00 446.00 454.00 105,900 0
30-Nov-2022 462.00 540.00 448.00 478.00 85,000 0
29-Nov-2022 478.00 486.00 456.00 462.00 34,600 0
28-Nov-2022 482.00 500.00 470.00 478.00 36,700 0
25-Nov-2022 505.00 505.00 480.00 482.00 19,800 0
24-Nov-2022 515.00 575.00 500.00 505.00 106,100 0
23-Nov-2022 550.00 550.00 515.00 515.00 50,700 0
22-Nov-2022 540.00 575.00 520.00 550.00 86,100 0
21-Nov-2022 585.00 585.00 545.00 545.00 335,100 0
18-Nov-2022 600.00 605.00 575.00 585.00 90,600 0
17-Nov-2022 595.00 600.00 580.00 600.00 25,300 0
16-Nov-2022 620.00 620.00 580.00 595.00 135,700 0
15-Nov-2022 620.00 630.00 595.00 620.00 153,100 0
14-Nov-2022 595.00 625.00 555.00 615.00 344,500 0
11-Nov-2022 520.00 625.00 498.00 595.00 917,300 0
10-Nov-2022 515.00 515.00 494.00 500.00 76,900 0
09-Nov-2022 510.00 520.00 496.00 515.00 229,300 0
08-Nov-2022 510.00 545.00 488.00 510.00 352,700 0
07-Nov-2022 470.00 530.00 470.00 500.00 2,394,600 0
04-Nov-2022 575.00 595.00 505.00 505.00 1,100,900 0
03-Nov-2022 434.00 540.00 412.00 540.00 2,708,700 0
02-Nov-2022 416.00 505.00 388.00 434.00 2,886,300 0
01-Nov-2022 386.00 418.00 386.00 416.00 846,300 0
31-Oct-2022 402.00 402.00 386.00 386.00 29,400 0
28-Oct-2022 420.00 420.00 392.00 402.00 100,800 0
27-Oct-2022 402.00 420.00 390.00 420.00 99,300 0
26-Oct-2022 392.00 422.00 384.00 402.00 69,200 0
25-Oct-2022 392.00 396.00 378.00 392.00 127,900 0
24-Oct-2022 418.00 418.00 390.00 392.00 134,300 0
21-Oct-2022 422.00 422.00 394.00 418.00 84,900 0
20-Oct-2022 422.00 422.00 420.00 422.00 20,100 0
19-Oct-2022 422.00 436.00 422.00 422.00 14,800 0
18-Oct-2022 450.00 450.00 422.00 422.00 47,000 0
17-Oct-2022 470.00 470.00 452.00 452.00 130,800 0
14-Oct-2022 480.00 560.00 464.00 484.00 133,800 0
13-Oct-2022 472.00 496.00 464.00 482.00 52,200 0
12-Oct-2022 488.00 488.00 456.00 484.00 5,700 0
11-Oct-2022 454.00 540.00 454.00 488.00 74,100 0
10-Oct-2022 456.00 470.00 454.00 456.00 9,300 0
07-Oct-2022 450.00 464.00 446.00 456.00 36,000 0
06-Oct-2022 474.00 476.00 454.00 460.00 50,900 0
05-Oct-2022 478.00 486.00 472.00 474.00 90,200 0
04-Oct-2022 484.00 486.00 460.00 462.00 89,600 0
03-Oct-2022 510.00 510.00 484.00 484.00 42,500 0
30-Sep-2022 515.00 515.00 500.00 500.00 7,000 0
29-Sep-2022 535.00 540.00 505.00 515.00 65,300 0
28-Sep-2022 560.00 560.00 535.00 540.00 593,200 0
27-Sep-2022 575.00 575.00 560.00 570.00 6,700 0
26-Sep-2022 570.00 575.00 555.00 565.00 15,000 0
23-Sep-2022 585.00 595.00 565.00 570.00 59,100 0
22-Sep-2022 590.00 600.00 580.00 585.00 17,000 0
21-Sep-2022 610.00 610.00 580.00 600.00 33,600 0
20-Sep-2022 585.00 655.00 585.00 605.00 104,000 0
19-Sep-2022 605.00 605.00 585.00 585.00 148,800 0
16-Sep-2022 670.00 700.00 625.00 625.00 547,000 0
15-Sep-2022 630.00 700.00 605.00 670.00 489,400 0
14-Sep-2022 605.00 635.00 575.00 630.00 308,700 0
13-Sep-2022 660.00 715.00 600.00 605.00 1,827,100 0
12-Sep-2022 520.00 650.00 484.00 645.00 1,813,900 0
09-Sep-2022 575.00 590.00 520.00 520.00 270,600 0
08-Sep-2022 605.00 610.00 555.00 555.00 232,400 0
07-Sep-2022 590.00 610.00 590.00 595.00 187,100 0
06-Sep-2022 590.00 600.00 590.00 590.00 28,200 0
05-Sep-2022 585.00 610.00 575.00 590.00 218,700 0
02-Sep-2022 600.00 615.00 575.00 590.00 26,700 0
01-Sep-2022 565.00 620.00 560.00 600.00 231,700 0
31-Aug-2022 595.00 595.00 565.00 570.00 68,600 0
30-Aug-2022 600.00 605.00 585.00 595.00 120,400 0
29-Aug-2022 630.00 650.00 600.00 600.00 58,200 0
26-Aug-2022 610.00 645.00 600.00 620.00 67,700 0
25-Aug-2022 640.00 640.00 595.00 620.00 67,200 0
24-Aug-2022 635.00 655.00 635.00 635.00 30,500 0
23-Aug-2022 620.00 650.00 615.00 635.00 138,600 0
22-Aug-2022 625.00 650.00 620.00 625.00 12,000 0
19-Aug-2022 665.00 665.00 620.00 650.00 19,600 0