Price History - HITS

Kembali ke Company
Ticker: HITS
Company: Humpuss Intermoda Transportasi Tbk
Date Open High Low Close Volume Value
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
18-Aug-2022 610.00 670.00 610.00 650.00 157,100 0
16-Aug-2022 575.00 610.00 575.00 610.00 292,800 0
15-Aug-2022 605.00 605.00 575.00 575.00 129,300 0
12-Aug-2022 630.00 630.00 600.00 605.00 692,000 0
11-Aug-2022 640.00 660.00 640.00 640.00 37,500 0
10-Aug-2022 650.00 660.00 635.00 640.00 14,700 0
09-Aug-2022 630.00 665.00 600.00 650.00 117,000 0
08-Aug-2022 650.00 650.00 630.00 645.00 52,800 0
05-Aug-2022 690.00 725.00 630.00 640.00 226,400 0
04-Aug-2022 680.00 700.00 660.00 675.00 28,800 0
03-Aug-2022 705.00 705.00 680.00 680.00 52,500 0
02-Aug-2022 700.00 725.00 685.00 690.00 26,600 0
01-Aug-2022 735.00 735.00 675.00 700.00 117,500 0
29-Jul-2022 750.00 785.00 705.00 720.00 889,500 0
28-Jul-2022 685.00 795.00 680.00 745.00 4,981,000 0
27-Jul-2022 695.00 710.00 675.00 685.00 125,900 0
26-Jul-2022 710.00 715.00 695.00 700.00 65,700 0
25-Jul-2022 735.00 825.00 695.00 705.00 243,100 0
22-Jul-2022 745.00 760.00 695.00 735.00 146,000 0
21-Jul-2022 760.00 775.00 735.00 745.00 128,000 0
20-Jul-2022 765.00 780.00 735.00 760.00 173,500 0
19-Jul-2022 725.00 780.00 725.00 760.00 350,800 0
18-Jul-2022 775.00 830.00 725.00 725.00 5,804,000 0
15-Jul-2022 795.00 835.00 745.00 775.00 790,100 0
14-Jul-2022 800.00 840.00 800.00 800.00 355,700 0
13-Jul-2022 915.00 935.00 855.00 855.00 4,533,600 0
12-Jul-2022 930.00 950.00 875.00 915.00 1,180,400 0
11-Jul-2022 1,000.00 1,170.00 930.00 930.00 7,613,800 0
08-Jul-2022 905.00 1,050.00 895.00 995.00 5,459,500 0
07-Jul-2022 965.00 985.00 905.00 905.00 9,269,900 0
06-Jul-2022 975.00 1,040.00 960.00 970.00 16,182,600 0
05-Jul-2022 925.00 970.00 900.00 970.00 5,274,900 0
04-Jul-2022 760.00 895.00 760.00 895.00 20,237,300 0
01-Jul-2022 815.00 815.00 815.00 815.00 99,100 0
30-Jun-2022 950.00 1,005.00 875.00 875.00 8,067,000 0
29-Jun-2022 805.00 950.00 805.00 940.00 19,398,100 0
28-Jun-2022 930.00 930.00 865.00 865.00 205,700 0
27-Jun-2022 1,010.00 1,090.00 930.00 930.00 17,239,800 0
24-Jun-2022 930.00 1,020.00 930.00 995.00 7,645,300 0
23-Jun-2022 910.00 990.00 880.00 930.00 20,399,100 0
22-Jun-2022 950.00 1,000.00 900.00 900.00 1,722,200 0
21-Jun-2022 870.00 960.00 825.00 945.00 11,432,800 0
20-Jun-2022 1,020.00 1,025.00 870.00 875.00 17,050,200 0
17-Jun-2022 885.00 935.00 885.00 935.00 504,300 0
16-Jun-2022 735.00 850.00 730.00 850.00 9,619,400 0
15-Jun-2022 810.00 905.00 770.00 775.00 14,574,100 0
14-Jun-2022 825.00 825.00 825.00 825.00 3,700 0
13-Jun-2022 885.00 885.00 885.00 885.00 12,700 0