Price History - HITS

Kembali ke Company
Ticker: HITS
Company: Humpuss Intermoda Transportasi Tbk
Date Open High Low Close Volume Value
31-Aug-2023 396.00 396.00 338.00 350.00 2,421,900 0
30-Aug-2023 418.00 424.00 392.00 396.00 2,477,100 0
29-Aug-2023 418.00 432.00 408.00 418.00 481,000 0
28-Aug-2023 430.00 434.00 416.00 416.00 79,900 0
25-Aug-2023 426.00 428.00 416.00 420.00 253,500 0
24-Aug-2023 428.00 458.00 410.00 426.00 2,498,800 0
23-Aug-2023 440.00 444.00 420.00 428.00 255,000 0
22-Aug-2023 448.00 456.00 438.00 438.00 166,300 0
21-Aug-2023 456.00 478.00 448.00 448.00 329,800 0
18-Aug-2023 456.00 474.00 450.00 456.00 2,363,100 0
16-Aug-2023 474.00 474.00 454.00 456.00 370,100 0
15-Aug-2023 478.00 480.00 448.00 474.00 561,200 0
14-Aug-2023 474.00 480.00 470.00 478.00 209,500 0
11-Aug-2023 490.00 490.00 468.00 474.00 2,524,800 0
10-Aug-2023 480.00 488.00 474.00 484.00 351,400 0
09-Aug-2023 486.00 494.00 466.00 484.00 770,000 0
08-Aug-2023 482.00 498.00 480.00 486.00 720,800 0
07-Aug-2023 500.00 500.00 482.00 484.00 2,328,900 0
04-Aug-2023 515.00 525.00 488.00 498.00 788,500 0
03-Aug-2023 520.00 540.00 515.00 520.00 970,900 0
02-Aug-2023 540.00 560.00 515.00 520.00 1,318,200 0
01-Aug-2023 525.00 540.00 500.00 540.00 3,310,300 0
31-Jul-2023 500.00 530.00 492.00 525.00 1,956,300 0
28-Jul-2023 500.00 510.00 488.00 492.00 180,100 0
27-Jul-2023 496.00 590.00 488.00 500.00 5,603,400 0
26-Jul-2023 486.00 494.00 438.00 494.00 3,437,400 0
25-Jul-2023 488.00 490.00 450.00 486.00 417,900 0
24-Jul-2023 486.00 500.00 480.00 488.00 533,200 0
21-Jul-2023 486.00 496.00 484.00 486.00 285,400 0
20-Jul-2023 478.00 488.00 476.00 486.00 1,755,700 0
18-Jul-2023 486.00 486.00 476.00 476.00 195,100 0
17-Jul-2023 488.00 498.00 478.00 480.00 729,700 0
14-Jul-2023 470.00 520.00 470.00 484.00 1,649,100 0
13-Jul-2023 478.00 484.00 460.00 470.00 2,173,100 0
12-Jul-2023 482.00 486.00 476.00 482.00 338,900 0
11-Jul-2023 476.00 498.00 474.00 482.00 1,572,600 0
10-Jul-2023 484.00 490.00 478.00 478.00 290,900 0
07-Jul-2023 488.00 492.00 484.00 484.00 1,693,400 0
06-Jul-2023 492.00 500.00 480.00 488.00 519,000 0
05-Jul-2023 484.00 496.00 480.00 492.00 275,500 0
04-Jul-2023 484.00 496.00 472.00 484.00 654,500 0
03-Jul-2023 490.00 498.00 474.00 484.00 2,281,100 0
27-Jun-2023 470.00 505.00 452.00 490.00 2,709,700 0
26-Jun-2023 456.00 470.00 448.00 468.00 327,300 0
23-Jun-2023 450.00 476.00 422.00 456.00 936,500 0
22-Jun-2023 406.00 460.00 402.00 448.00 2,299,400 0
21-Jun-2023 414.00 418.00 390.00 406.00 414,800 0
20-Jun-2023 450.00 458.00 408.00 418.00 951,500 0
19-Jun-2023 478.00 480.00 450.00 450.00 951,600 0
16-Jun-2023 476.00 482.00 470.00 478.00 2,033,300 0
15-Jun-2023 470.00 490.00 464.00 474.00 1,460,200 0
14-Jun-2023 470.00 478.00 460.00 470.00 508,300 0
13-Jun-2023 452.00 490.00 448.00 468.00 887,300 0
12-Jun-2023 462.00 472.00 446.00 452.00 1,846,000 0
09-Jun-2023 470.00 490.00 452.00 462.00 1,397,400 0
08-Jun-2023 490.00 510.00 476.00 476.00 441,900 0
07-Jun-2023 492.00 496.00 472.00 490.00 442,200 0
06-Jun-2023 480.00 525.00 460.00 492.00 2,223,100 0
05-Jun-2023 525.00 550.00 460.00 490.00 2,887,400 0
31-May-2023 565.00 580.00 535.00 535.00 3,265,800 0
30-May-2023 615.00 645.00 570.00 570.00 4,040,300 0
29-May-2023 570.00 630.00 535.00 610.00 4,819,700 0
26-May-2023 515.00 565.00 490.00 565.00 1,759,800 0
25-May-2023 535.00 570.00 510.00 515.00 1,525,000 0
24-May-2023 555.00 600.00 540.00 540.00 2,888,800 0
23-May-2023 550.00 680.00 530.00 555.00 13,902,300 0
22-May-2023 525.00 545.00 500.00 545.00 1,507,100 0
19-May-2023 500.00 560.00 466.00 520.00 2,747,200 0
17-May-2023 520.00 560.00 500.00 500.00 1,539,000 0
16-May-2023 545.00 640.00 505.00 520.00 9,043,300 0
15-May-2023 472.00 565.00 470.00 540.00 11,634,700 0
12-May-2023 366.00 456.00 354.00 456.00 17,240,400 0
11-May-2023 316.00 394.00 298.00 366.00 17,994,600 0
10-May-2023 354.00 416.00 314.00 316.00 7,033,100 0
09-May-2023 270.00 336.00 270.00 336.00 3,560,100 0
08-May-2023 204.00 270.00 196.00 270.00 6,971,900 0
05-May-2023 206.00 218.00 194.00 200.00 590,800 0
04-May-2023 204.00 214.00 204.00 204.00 267,000 0
03-May-2023 198.00 210.00 197.00 204.00 974,000 0
02-May-2023 196.00 206.00 184.00 198.00 1,132,600 0
28-Apr-2023 195.00 206.00 185.00 196.00 328,500 0
27-Apr-2023 210.00 216.00 195.00 195.00 487,500 0
26-Apr-2023 177.00 220.00 170.00 208.00 1,862,500 0
18-Apr-2023 178.00 181.00 173.00 177.00 83,800 0
17-Apr-2023 193.00 198.00 178.00 178.00 1,422,500 0
14-Apr-2023 204.00 210.00 190.00 191.00 501,700 0
13-Apr-2023 206.00 226.00 194.00 204.00 1,047,200 0
12-Apr-2023 228.00 228.00 206.00 206.00 2,090,800 0
11-Apr-2023 234.00 234.00 212.00 220.00 307,000 0
10-Apr-2023 226.00 234.00 226.00 226.00 455,800 0
06-Apr-2023 240.00 242.00 234.00 242.00 117,600 0
05-Apr-2023 236.00 250.00 236.00 238.00 1,606,500 0
04-Apr-2023 244.00 252.00 238.00 240.00 429,100 0
03-Apr-2023 250.00 258.00 238.00 248.00 508,500 0
31-Mar-2023 268.00 268.00 250.00 250.00 518,800 0
30-Mar-2023 274.00 274.00 262.00 268.00 1,606,600 0
29-Mar-2023 272.00 276.00 262.00 270.00 163,800 0
28-Mar-2023 266.00 280.00 260.00 272.00 374,500 0
27-Mar-2023 252.00 266.00 244.00 260.00 554,600 0
24-Mar-2023 232.00 284.00 216.00 250.00 3,211,800 0