Price History - HITS

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