Price History - HITS

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