Price History - HITS

Kembali ke Company
Ticker: HITS
Company: Humpuss Intermoda Transportasi Tbk
Date Open High Low Close Volume Value
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
08-Nov-2023 370.00 370.00 356.00 358.00 226,200 0
07-Nov-2023 354.00 372.00 352.00 364.00 641,200 0
06-Nov-2023 336.00 354.00 326.00 352.00 733,000 0
03-Nov-2023 296.00 334.00 296.00 332.00 1,316,100 0
02-Nov-2023 298.00 300.00 290.00 296.00 107,000 0
01-Nov-2023 298.00 316.00 296.00 298.00 131,400 0
31-Oct-2023 294.00 330.00 290.00 298.00 261,400 0
30-Oct-2023 334.00 338.00 290.00 290.00 818,200 0
27-Oct-2023 350.00 350.00 330.00 334.00 316,000 0
26-Oct-2023 360.00 360.00 344.00 350.00 134,800 0
25-Oct-2023 358.00 358.00 342.00 350.00 235,600 0
24-Oct-2023 342.00 358.00 340.00 346.00 401,800 0
23-Oct-2023 366.00 366.00 340.00 342.00 48,700 0
20-Oct-2023 354.00 364.00 352.00 362.00 100,700 0
19-Oct-2023 360.00 372.00 350.00 362.00 208,500 0
18-Oct-2023 368.00 370.00 352.00 360.00 276,100 0
17-Oct-2023 368.00 374.00 360.00 364.00 117,400 0
16-Oct-2023 374.00 382.00 360.00 368.00 498,600 0
13-Oct-2023 380.00 382.00 360.00 370.00 467,900 0
12-Oct-2023 378.00 398.00 372.00 380.00 2,036,100 0
11-Oct-2023 358.00 372.00 358.00 372.00 667,400 0
10-Oct-2023 360.00 366.00 352.00 358.00 420,500 0
09-Oct-2023 358.00 374.00 350.00 360.00 616,300 0
06-Oct-2023 366.00 366.00 348.00 358.00 602,700 0
05-Oct-2023 342.00 366.00 340.00 366.00 1,252,300 0
04-Oct-2023 368.00 388.00 340.00 340.00 2,078,100 0
03-Oct-2023 332.00 386.00 320.00 366.00 3,146,700 0
02-Oct-2023 346.00 346.00 330.00 332.00 315,700 0
29-Sep-2023 338.00 350.00 338.00 340.00 474,900 0
27-Sep-2023 346.00 352.00 320.00 338.00 908,000 0
26-Sep-2023 370.00 370.00 320.00 346.00 1,574,400 0
25-Sep-2023 380.00 386.00 364.00 370.00 1,806,300 0
22-Sep-2023 380.00 398.00 376.00 382.00 5,208,000 0
21-Sep-2023 364.00 424.00 360.00 376.00 22,142,400 0
20-Sep-2023 410.00 410.00 350.00 360.00 7,986,700 0
19-Sep-2023 330.00 390.00 330.00 390.00 37,712,800 0
18-Sep-2023 238.00 314.00 238.00 314.00 9,706,500 0
15-Sep-2023 262.00 262.00 240.00 252.00 326,500 0
14-Sep-2023 260.00 260.00 240.00 252.00 945,000 0
13-Sep-2023 246.00 268.00 242.00 264.00 535,700 0
12-Sep-2023 254.00 272.00 254.00 264.00 370,600 0
11-Sep-2023 292.00 292.00 264.00 272.00 561,500 0
08-Sep-2023 280.00 286.00 250.00 272.00 1,017,800 0
07-Sep-2023 320.00 328.00 268.00 270.00 1,844,600 0
06-Sep-2023 326.00 326.00 312.00 320.00 565,600 0
05-Sep-2023 338.00 338.00 308.00 316.00 2,216,500 0
04-Sep-2023 340.00 350.00 322.00 322.00 270,500 0
01-Sep-2023 350.00 356.00 330.00 332.00 175,000 0