Price History - HITS

Kembali ke Company
Ticker: HITS
Company: Humpuss Intermoda Transportasi Tbk
Date Open High Low Close Volume Value
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
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