Price History - HITS

Kembali ke Company
Ticker: HITS
Company: Humpuss Intermoda Transportasi Tbk
Date Open High Low Close Volume Value
10-Jun-2022 950.00 950.00 950.00 950.00 316,500 0
09-Jun-2022 1,095.00 1,095.00 1,020.00 1,020.00 6,900 0
08-Jun-2022 1,175.00 1,175.00 1,095.00 1,095.00 37,200 0
07-Jun-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
06-Jun-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
03-Jun-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
02-Jun-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
31-May-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
30-May-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
27-May-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
25-May-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
24-May-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
23-May-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
20-May-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
19-May-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
18-May-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
17-May-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
13-May-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
12-May-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
11-May-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
10-May-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
09-May-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
28-Apr-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
27-Apr-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
26-Apr-2022 1,175.00 1,175.00 1,175.00 1,175.00 0 0
25-Apr-2022 940.00 1,175.00 895.00 1,175.00 7,827,800 0
22-Apr-2022 835.00 1,000.00 810.00 940.00 8,101,400 0
21-Apr-2022 860.00 900.00 830.00 835.00 4,706,700 0
20-Apr-2022 860.00 945.00 845.00 875.00 5,225,200 0
19-Apr-2022 870.00 895.00 810.00 860.00 10,300,500 0
18-Apr-2022 930.00 960.00 865.00 865.00 16,363,100 0
14-Apr-2022 940.00 990.00 905.00 930.00 5,645,700 0
13-Apr-2022 900.00 1,010.00 900.00 940.00 14,861,300 0
12-Apr-2022 880.00 995.00 830.00 895.00 6,270,500 0
11-Apr-2022 880.00 985.00 820.00 880.00 10,126,500 0
08-Apr-2022 880.00 965.00 860.00 880.00 7,779,200 0
07-Apr-2022 875.00 970.00 825.00 880.00 9,677,800 0
06-Apr-2022 910.00 925.00 845.00 875.00 16,946,400 0
05-Apr-2022 905.00 905.00 905.00 905.00 0 0
04-Apr-2022 745.00 930.00 745.00 905.00 21,877,900 0
01-Apr-2022 780.00 895.00 705.00 745.00 26,016,000 0
31-Mar-2022 835.00 950.00 755.00 755.00 11,274,100 0
30-Mar-2022 675.00 810.00 640.00 810.00 25,842,800 0
29-Mar-2022 700.00 830.00 650.00 650.00 16,073,300 0
28-Mar-2022 590.00 680.00 560.00 680.00 20,392,500 0
25-Mar-2022 438.00 545.00 436.00 545.00 14,553,700 0
24-Mar-2022 450.00 464.00 432.00 436.00 384,900 0
23-Mar-2022 456.00 474.00 430.00 464.00 83,300 0
22-Mar-2022 442.00 460.00 430.00 456.00 24,300 0
21-Mar-2022 430.00 450.00 420.00 442.00 19,100 0
18-Mar-2022 438.00 440.00 408.00 430.00 78,400 0
17-Mar-2022 420.00 440.00 418.00 434.00 73,800 0
16-Mar-2022 412.00 420.00 412.00 420.00 31,500 0
15-Mar-2022 416.00 416.00 394.00 416.00 4,600 0
14-Mar-2022 418.00 418.00 402.00 416.00 6,200 0
11-Mar-2022 396.00 420.00 396.00 418.00 4,600 0
10-Mar-2022 410.00 414.00 410.00 414.00 1,100 0
09-Mar-2022 412.00 414.00 412.00 414.00 300 0
08-Mar-2022 420.00 420.00 382.00 414.00 5,800 0
07-Mar-2022 386.00 406.00 384.00 406.00 1,200 0
04-Mar-2022 412.00 420.00 384.00 406.00 1,800 0
02-Mar-2022 410.00 420.00 402.00 408.00 7,300 0
01-Mar-2022 400.00 420.00 396.00 410.00 81,000 0
25-Feb-2022 406.00 406.00 392.00 400.00 5,600 0
24-Feb-2022 410.00 420.00 392.00 410.00 3,600 0
23-Feb-2022 400.00 420.00 398.00 410.00 39,000 0
22-Feb-2022 400.00 400.00 378.00 398.00 13,700 0
21-Feb-2022 372.00 420.00 372.00 400.00 115,800 0
18-Feb-2022 378.00 384.00 372.00 380.00 2,500 0
17-Feb-2022 390.00 390.00 362.00 378.00 7,300 0
16-Feb-2022 378.00 378.00 358.00 376.00 25,500 0
15-Feb-2022 380.00 386.00 368.00 378.00 34,400 0
14-Feb-2022 394.00 398.00 368.00 388.00 20,300 0
11-Feb-2022 396.00 396.00 390.00 394.00 3,300 0
10-Feb-2022 390.00 408.00 372.00 398.00 6,100 0
09-Feb-2022 392.00 408.00 390.00 390.00 38,600 0
08-Feb-2022 334.00 416.00 334.00 392.00 279,700 0
07-Feb-2022 326.00 334.00 326.00 334.00 300 0
04-Feb-2022 350.00 350.00 336.00 336.00 3,300 0
03-Feb-2022 346.00 350.00 336.00 336.00 4,200 0
02-Feb-2022 334.00 350.00 334.00 346.00 1,800 0
31-Jan-2022 332.00 340.00 332.00 334.00 1,500 0
28-Jan-2022 340.00 352.00 340.00 342.00 5,400 0
27-Jan-2022 340.00 340.00 340.00 340.00 6,900 0
26-Jan-2022 340.00 340.00 338.00 340.00 1,200 0
25-Jan-2022 350.00 350.00 338.00 340.00 1,100 0
24-Jan-2022 332.00 346.00 332.00 346.00 6,700 0
21-Jan-2022 322.00 354.00 322.00 330.00 3,400 0
20-Jan-2022 324.00 328.00 324.00 326.00 1,600 0
19-Jan-2022 324.00 336.00 324.00 326.00 2,200 0
18-Jan-2022 326.00 338.00 326.00 338.00 3,500 0
17-Jan-2022 332.00 338.00 330.00 330.00 7,400 0
14-Jan-2022 334.00 364.00 330.00 338.00 91,200 0
13-Jan-2022 358.00 364.00 336.00 336.00 53,100 0
12-Jan-2022 366.00 456.00 342.00 342.00 279,200 0
11-Jan-2022 366.00 378.00 364.00 366.00 6,900 0
10-Jan-2022 382.00 382.00 362.00 364.00 17,500 0
07-Jan-2022 376.00 384.00 376.00 380.00 3,100 0
06-Jan-2022 394.00 420.00 380.00 388.00 43,400 0
05-Jan-2022 368.00 376.00 368.00 372.00 19,200 0