Price History - HITS

Kembali ke Company
Ticker: HITS
Company: Humpuss Intermoda Transportasi Tbk
Date Open High Low Close Volume Value
12-Aug-2021 390.00 390.00 368.00 368.00 1,700 0
10-Aug-2021 390.00 390.00 390.00 390.00 600 0
09-Aug-2021 390.00 390.00 390.00 390.00 14,100 0
06-Aug-2021 372.00 390.00 370.00 390.00 1,900 0
05-Aug-2021 378.00 394.00 370.00 394.00 9,000 0
04-Aug-2021 364.00 396.00 364.00 396.00 5,300 0
03-Aug-2021 384.00 384.00 360.00 364.00 3,700 0
02-Aug-2021 388.00 388.00 362.00 384.00 26,600 0
30-Jul-2021 372.00 388.00 372.00 388.00 24,900 0
29-Jul-2021 390.00 400.00 346.00 398.00 9,200 0
28-Jul-2021 326.00 392.00 326.00 344.00 36,700 0
27-Jul-2021 346.00 390.00 346.00 346.00 7,100 0
26-Jul-2021 346.00 392.00 346.00 346.00 13,200 0
23-Jul-2021 348.00 348.00 346.00 346.00 2,300 0
22-Jul-2021 346.00 346.00 346.00 346.00 5,400 0
21-Jul-2021 334.00 400.00 334.00 340.00 28,200 0
19-Jul-2021 342.00 342.00 320.00 334.00 5,500 0
16-Jul-2021 350.00 362.00 342.00 342.00 30,200 0
15-Jul-2021 352.00 400.00 352.00 366.00 8,000 0
14-Jul-2021 398.00 398.00 352.00 360.00 26,300 0
13-Jul-2021 378.00 378.00 358.00 358.00 600 0
12-Jul-2021 376.00 378.00 376.00 376.00 1,200 0
09-Jul-2021 380.00 380.00 376.00 376.00 2,000 0
08-Jul-2021 360.00 384.00 360.00 362.00 10,100 0
07-Jul-2021 380.00 384.00 364.00 364.00 12,500 0
06-Jul-2021 384.00 384.00 384.00 384.00 2,700 0
05-Jul-2021 388.00 388.00 366.00 384.00 800 0
02-Jul-2021 400.00 400.00 388.00 388.00 500 0
01-Jul-2021 380.00 380.00 380.00 380.00 300 0
30-Jun-2021 382.00 384.00 376.00 384.00 3,200 0
29-Jun-2021 374.00 384.00 366.00 384.00 93,400 0
28-Jun-2021 374.00 376.00 374.00 374.00 47,800 0
25-Jun-2021 400.00 400.00 374.00 374.00 14,800 0
24-Jun-2021 402.00 402.00 380.00 400.00 24,100 0
23-Jun-2021 398.00 402.00 378.00 402.00 12,500 0
22-Jun-2021 352.00 400.00 346.00 400.00 49,700 0
21-Jun-2021 400.00 488.00 372.00 372.00 387,100 0