Price History - HITS

Kembali ke Company
Ticker: HITS
Company: Humpuss Intermoda Transportasi Tbk
Date Open High Low Close Volume Value
17-Apr-2024 364.00 374.00 364.00 368.00 32,000 0
16-Apr-2024 364.00 386.00 364.00 376.00 76,100 0
05-Apr-2024 374.00 380.00 370.00 378.00 375,000 0
04-Apr-2024 380.00 380.00 372.00 380.00 99,600 0
03-Apr-2024 380.00 380.00 374.00 380.00 63,300 0
02-Apr-2024 366.00 384.00 366.00 380.00 144,100 0
01-Apr-2024 378.00 380.00 360.00 370.00 105,300 0
28-Mar-2024 370.00 378.00 366.00 378.00 93,400 0
27-Mar-2024 374.00 376.00 364.00 376.00 188,300 0
26-Mar-2024 372.00 372.00 360.00 368.00 176,500 0
25-Mar-2024 382.00 382.00 368.00 372.00 441,700 0
22-Mar-2024 370.00 376.00 368.00 370.00 218,700 0
21-Mar-2024 364.00 370.00 362.00 364.00 16,300 0
20-Mar-2024 372.00 374.00 362.00 372.00 22,300 0
19-Mar-2024 356.00 372.00 356.00 372.00 128,800 0
18-Mar-2024 358.00 370.00 354.00 362.00 282,400 0
15-Mar-2024 358.00 360.00 358.00 358.00 3,100 0
14-Mar-2024 360.00 360.00 352.00 360.00 54,600 0
13-Mar-2024 364.00 364.00 356.00 356.00 57,500 0
08-Mar-2024 368.00 368.00 356.00 368.00 147,700 0
07-Mar-2024 352.00 370.00 352.00 368.00 301,100 0
06-Mar-2024 372.00 372.00 356.00 368.00 309,600 0
05-Mar-2024 366.00 370.00 362.00 368.00 69,500 0
04-Mar-2024 362.00 374.00 358.00 366.00 234,800 0
01-Mar-2024 360.00 362.00 358.00 362.00 22,800 0
29-Feb-2024 366.00 366.00 358.00 358.00 93,500 0
28-Feb-2024 348.00 370.00 346.00 366.00 502,500 0
27-Feb-2024 360.00 362.00 348.00 352.00 250,600 0
26-Feb-2024 354.00 370.00 346.00 354.00 1,953,200 0
23-Feb-2024 360.00 362.00 352.00 354.00 110,800 0
22-Feb-2024 362.00 374.00 350.00 354.00 3,940,400 0
21-Feb-2024 364.00 376.00 360.00 362.00 4,654,800 0
20-Feb-2024 410.00 422.00 358.00 360.00 4,310,200 0
19-Feb-2024 426.00 426.00 400.00 408.00 598,100 0
16-Feb-2024 430.00 438.00 390.00 426.00 252,400 0
15-Feb-2024 400.00 442.00 390.00 432.00 770,600 0
13-Feb-2024 398.00 402.00 370.00 386.00 429,800 0
12-Feb-2024 414.00 414.00 400.00 402.00 51,200 0
07-Feb-2024 420.00 420.00 414.00 414.00 76,400 0
06-Feb-2024 412.00 440.00 394.00 420.00 395,100 0
05-Feb-2024 404.00 416.00 390.00 412.00 35,700 0
02-Feb-2024 420.00 420.00 418.00 420.00 5,400 0
01-Feb-2024 422.00 422.00 414.00 420.00 40,400 0
31-Jan-2024 434.00 434.00 422.00 422.00 14,900 0
30-Jan-2024 430.00 440.00 426.00 434.00 165,200 0
29-Jan-2024 430.00 442.00 428.00 430.00 262,900 0
26-Jan-2024 428.00 434.00 420.00 428.00 4,385,000 0
25-Jan-2024 418.00 430.00 416.00 426.00 115,900 0
24-Jan-2024 416.00 420.00 404.00 414.00 161,300 0
23-Jan-2024 424.00 424.00 414.00 416.00 164,400 0
22-Jan-2024 414.00 424.00 414.00 424.00 205,100 0
19-Jan-2024 424.00 428.00 412.00 422.00 211,800 0
18-Jan-2024 416.00 420.00 388.00 420.00 901,400 0
17-Jan-2024 464.00 500.00 412.00 418.00 10,133,500 0
16-Jan-2024 466.00 478.00 452.00 476.00 404,000 0
15-Jan-2024 466.00 488.00 440.00 464.00 7,964,400 0
12-Jan-2024 464.00 484.00 440.00 464.00 7,604,200 0
11-Jan-2024 414.00 468.00 408.00 460.00 6,266,800 0
10-Jan-2024 374.00 448.00 370.00 410.00 9,884,800 0
09-Jan-2024 350.00 400.00 344.00 374.00 1,729,400 0
08-Jan-2024 338.00 360.00 338.00 350.00 945,000 0
05-Jan-2024 346.00 346.00 338.00 338.00 155,900 0
04-Jan-2024 372.00 372.00 332.00 342.00 18,699,300 0
03-Jan-2024 370.00 390.00 362.00 364.00 17,119,300 0
02-Jan-2024 386.00 394.00 366.00 368.00 17,442,300 0
29-Dec-2023 374.00 400.00 360.00 376.00 865,600 0
28-Dec-2023 386.00 400.00 360.00 364.00 2,321,800 0
27-Dec-2023 394.00 396.00 378.00 390.00 43,800 0
22-Dec-2023 390.00 398.00 372.00 378.00 19,300 0
21-Dec-2023 394.00 408.00 382.00 390.00 169,000 0
20-Dec-2023 400.00 418.00 392.00 394.00 524,800 0
19-Dec-2023 372.00 432.00 362.00 400.00 1,975,800 0
18-Dec-2023 368.00 378.00 342.00 360.00 62,700 0
15-Dec-2023 374.00 374.00 366.00 368.00 51,100 0
14-Dec-2023 370.00 376.00 366.00 370.00 154,300 0
13-Dec-2023 374.00 378.00 370.00 372.00 47,000 0
12-Dec-2023 374.00 376.00 372.00 374.00 127,100 0
11-Dec-2023 386.00 386.00 372.00 372.00 83,500 0
08-Dec-2023 348.00 400.00 344.00 372.00 1,561,200 0
07-Dec-2023 354.00 356.00 348.00 348.00 23,800 0
06-Dec-2023 352.00 358.00 340.00 354.00 78,900 0
05-Dec-2023 356.00 358.00 356.00 358.00 16,200 0
04-Dec-2023 362.00 364.00 356.00 356.00 119,600 0
01-Dec-2023 346.00 364.00 346.00 362.00 224,700 0
30-Nov-2023 356.00 356.00 350.00 350.00 1,700 0
29-Nov-2023 358.00 358.00 350.00 352.00 45,400 0
28-Nov-2023 348.00 356.00 348.00 352.00 543,800 0
27-Nov-2023 348.00 352.00 332.00 348.00 103,300 0
24-Nov-2023 348.00 348.00 320.00 346.00 134,900 0
23-Nov-2023 350.00 352.00 346.00 348.00 446,100 0
22-Nov-2023 354.00 360.00 346.00 346.00 528,800 0
21-Nov-2023 354.00 354.00 346.00 352.00 177,300 0
20-Nov-2023 350.00 352.00 348.00 350.00 63,600 0
17-Nov-2023 350.00 352.00 344.00 348.00 42,000 0
16-Nov-2023 354.00 354.00 326.00 350.00 440,700 0
15-Nov-2023 344.00 358.00 334.00 350.00 67,100 0
14-Nov-2023 348.00 358.00 346.00 348.00 266,100 0
13-Nov-2023 354.00 354.00 346.00 348.00 182,600 0
10-Nov-2023 358.00 358.00 354.00 354.00 446,300 0
09-Nov-2023 358.00 384.00 356.00 358.00 271,600 0