Price History - HITS

Kembali ke Company
Ticker: HITS
Company: Humpuss Intermoda Transportasi Tbk
Date Open High Low Close Volume Value
04-Jan-2022 374.00 408.00 374.00 388.00 4,800 0
03-Jan-2022 384.00 398.00 366.00 374.00 2,500 0
30-Dec-2021 414.00 416.00 384.00 384.00 29,200 0
29-Dec-2021 358.00 436.00 358.00 410.00 72,600 0
28-Dec-2021 354.00 356.00 354.00 356.00 6,700 0
27-Dec-2021 378.00 378.00 354.00 354.00 46,900 0
24-Dec-2021 382.00 398.00 378.00 378.00 1,300 0
23-Dec-2021 388.00 388.00 380.00 380.00 9,800 0
22-Dec-2021 388.00 388.00 386.00 388.00 2,300 0
21-Dec-2021 388.00 388.00 388.00 388.00 3,400 0
20-Dec-2021 384.00 388.00 384.00 388.00 800 0
17-Dec-2021 398.00 402.00 386.00 386.00 700 0
16-Dec-2021 398.00 398.00 398.00 398.00 0 0
15-Dec-2021 380.00 400.00 380.00 398.00 11,000 0
14-Dec-2021 398.00 398.00 384.00 398.00 14,000 0
13-Dec-2021 384.00 402.00 384.00 400.00 1,100 0
10-Dec-2021 398.00 402.00 398.00 402.00 1,000 0
09-Dec-2021 400.00 400.00 398.00 398.00 800 0
08-Dec-2021 400.00 400.00 398.00 398.00 4,600 0
07-Dec-2021 420.00 420.00 400.00 400.00 19,100 0
06-Dec-2021 384.00 438.00 362.00 430.00 27,400 0
03-Dec-2021 400.00 400.00 382.00 384.00 500 0
02-Dec-2021 406.00 406.00 380.00 380.00 300 0
01-Dec-2021 430.00 430.00 404.00 406.00 4,700 0
30-Nov-2021 388.00 444.00 380.00 430.00 84,600 0
29-Nov-2021 398.00 398.00 384.00 386.00 9,100 0
26-Nov-2021 416.00 436.00 396.00 400.00 5,500 0
25-Nov-2021 402.00 416.00 402.00 416.00 20,000 0
24-Nov-2021 412.00 414.00 402.00 402.00 8,200 0
23-Nov-2021 430.00 430.00 412.00 412.00 4,400 0
22-Nov-2021 420.00 430.00 420.00 430.00 14,500 0
19-Nov-2021 456.00 456.00 426.00 430.00 77,700 0
18-Nov-2021 458.00 460.00 456.00 456.00 117,400 0
17-Nov-2021 490.00 490.00 490.00 490.00 5,300 0
16-Nov-2021 560.00 560.00 525.00 525.00 30,700 0
15-Nov-2021 458.00 570.00 430.00 560.00 118,500 0
12-Nov-2021 412.00 462.00 392.00 462.00 13,800 0
11-Nov-2021 420.00 450.00 398.00 412.00 113,600 0
10-Nov-2021 392.00 422.00 392.00 420.00 1,300 0
09-Nov-2021 420.00 462.00 402.00 402.00 11,000 0
08-Nov-2021 426.00 426.00 396.00 422.00 33,100 0
05-Nov-2021 424.00 515.00 424.00 424.00 180,800 0
04-Nov-2021 400.00 490.00 400.00 424.00 145,000 0
03-Nov-2021 400.00 416.00 400.00 414.00 3,800 0
02-Nov-2021 414.00 442.00 392.00 398.00 21,300 0
01-Nov-2021 400.00 414.00 394.00 394.00 9,300 0
29-Oct-2021 390.00 420.00 390.00 416.00 8,800 0
28-Oct-2021 390.00 444.00 390.00 390.00 19,300 0
27-Oct-2021 418.00 418.00 418.00 418.00 100 0
26-Oct-2021 450.00 450.00 418.00 418.00 13,900 0
25-Oct-2021 404.00 460.00 404.00 448.00 19,700 0
22-Oct-2021 428.00 438.00 402.00 404.00 12,300 0
21-Oct-2021 430.00 430.00 428.00 428.00 700 0
19-Oct-2021 430.00 450.00 406.00 430.00 9,000 0
18-Oct-2021 430.00 470.00 430.00 430.00 52,500 0
15-Oct-2021 470.00 472.00 438.00 462.00 37,600 0
14-Oct-2021 468.00 472.00 468.00 470.00 5,400 0
13-Oct-2021 500.00 500.00 468.00 468.00 50,300 0
12-Oct-2021 450.00 555.00 450.00 500.00 372,400 0
11-Oct-2021 358.00 446.00 358.00 446.00 106,100 0
08-Oct-2021 356.00 358.00 356.00 358.00 3,500 0
07-Oct-2021 340.00 356.00 340.00 356.00 300 0
06-Oct-2021 356.00 356.00 354.00 356.00 20,200 0
05-Oct-2021 356.00 356.00 350.00 350.00 29,600 0
04-Oct-2021 358.00 362.00 354.00 356.00 41,200 0
01-Oct-2021 356.00 416.00 356.00 358.00 20,500 0
30-Sep-2021 362.00 362.00 362.00 362.00 0 0
29-Sep-2021 366.00 366.00 362.00 362.00 1,300 0
28-Sep-2021 370.00 370.00 362.00 366.00 1,500 0
27-Sep-2021 368.00 390.00 368.00 370.00 5,500 0
24-Sep-2021 372.00 390.00 364.00 368.00 6,000 0
23-Sep-2021 400.00 400.00 372.00 372.00 1,700 0
22-Sep-2021 372.00 390.00 372.00 380.00 3,700 0
21-Sep-2021 390.00 390.00 390.00 390.00 5,500 0
20-Sep-2021 392.00 392.00 390.00 390.00 400 0
17-Sep-2021 382.00 382.00 362.00 370.00 6,400 0
16-Sep-2021 394.00 398.00 376.00 382.00 1,500 0
15-Sep-2021 392.00 400.00 392.00 394.00 6,200 0
14-Sep-2021 384.00 392.00 380.00 392.00 4,500 0
13-Sep-2021 412.00 412.00 388.00 390.00 23,400 0
10-Sep-2021 430.00 476.00 404.00 416.00 3,100 0
09-Sep-2021 396.00 426.00 396.00 422.00 56,200 0
08-Sep-2021 402.00 448.00 374.00 422.00 34,600 0
07-Sep-2021 402.00 410.00 400.00 402.00 10,400 0
06-Sep-2021 412.00 460.00 392.00 402.00 23,400 0
03-Sep-2021 434.00 438.00 404.00 412.00 27,500 0
02-Sep-2021 466.00 466.00 434.00 434.00 16,200 0
01-Sep-2021 454.00 494.00 430.00 466.00 30,300 0
31-Aug-2021 462.00 462.00 462.00 462.00 57,300 0
30-Aug-2021 408.00 498.00 378.00 496.00 23,800 0
27-Aug-2021 428.00 498.00 404.00 406.00 54,700 0
26-Aug-2021 456.00 456.00 434.00 434.00 12,100 0
25-Aug-2021 420.00 500.00 410.00 466.00 29,000 0
24-Aug-2021 450.00 555.00 414.00 440.00 254,000 0
23-Aug-2021 360.00 450.00 360.00 444.00 141,300 0
20-Aug-2021 352.00 398.00 350.00 360.00 3,500 0
19-Aug-2021 350.00 350.00 350.00 350.00 400 0
18-Aug-2021 356.00 356.00 350.00 350.00 600 0
16-Aug-2021 354.00 356.00 354.00 356.00 300 0
13-Aug-2021 368.00 368.00 368.00 368.00 400 0