Price History - HITS

Kembali ke Company
Ticker: HITS
Company: Humpuss Intermoda Transportasi Tbk
Date Open High Low Close Volume Value
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
21-Mar-2023 248.00 254.00 232.00 232.00 1,030,100 0
20-Mar-2023 260.00 276.00 242.00 248.00 628,100 0
17-Mar-2023 250.00 292.00 234.00 260.00 1,004,000 0
16-Mar-2023 242.00 254.00 226.00 250.00 1,874,800 0
15-Mar-2023 258.00 258.00 242.00 242.00 157,500 0
14-Mar-2023 260.00 266.00 258.00 260.00 118,800 0
13-Mar-2023 274.00 276.00 260.00 268.00 309,600 0
10-Mar-2023 290.00 290.00 274.00 274.00 256,600 0
09-Mar-2023 290.00 296.00 286.00 290.00 1,745,800 0
08-Mar-2023 296.00 298.00 290.00 290.00 193,500 0
07-Mar-2023 300.00 302.00 286.00 296.00 224,900 0
06-Mar-2023 304.00 306.00 298.00 300.00 285,700 0
03-Mar-2023 308.00 308.00 298.00 304.00 1,773,000 0
02-Mar-2023 304.00 308.00 298.00 306.00 179,900 0
01-Mar-2023 308.00 312.00 302.00 304.00 106,000 0
28-Feb-2023 310.00 312.00 302.00 308.00 228,000 0
27-Feb-2023 304.00 312.00 304.00 308.00 116,300 0
24-Feb-2023 302.00 306.00 302.00 302.00 1,521,900 0
23-Feb-2023 304.00 308.00 298.00 302.00 259,600 0
22-Feb-2023 312.00 316.00 298.00 304.00 343,100 0
21-Feb-2023 316.00 330.00 308.00 312.00 460,500 0
20-Feb-2023 320.00 340.00 310.00 316.00 300,200 0
17-Feb-2023 316.00 324.00 316.00 320.00 1,671,700 0
16-Feb-2023 314.00 318.00 310.00 316.00 82,200 0
15-Feb-2023 306.00 322.00 306.00 314.00 321,100 0
14-Feb-2023 300.00 316.00 296.00 306.00 410,000 0
13-Feb-2023 304.00 308.00 296.00 300.00 193,900 0
10-Feb-2023 312.00 316.00 300.00 302.00 1,872,000 0
09-Feb-2023 312.00 318.00 308.00 312.00 306,300 0
08-Feb-2023 322.00 328.00 304.00 312.00 335,900 0
07-Feb-2023 298.00 340.00 296.00 316.00 2,447,800 0
06-Feb-2023 318.00 322.00 296.00 302.00 633,400 0
03-Feb-2023 340.00 340.00 318.00 318.00 658,400 0
02-Feb-2023 364.00 364.00 340.00 340.00 513,700 0
01-Feb-2023 380.00 390.00 364.00 364.00 219,100 0
31-Jan-2023 360.00 400.00 340.00 390.00 739,800 0
30-Jan-2023 402.00 420.00 364.00 364.00 543,800 0
27-Jan-2023 314.00 390.00 292.00 390.00 2,069,100 0
26-Jan-2023 330.00 330.00 310.00 312.00 720,400 0
25-Jan-2023 322.00 340.00 322.00 332.00 65,600 0
24-Jan-2023 342.00 348.00 322.00 322.00 1,860,500 0
20-Jan-2023 336.00 344.00 330.00 340.00 215,000 0
19-Jan-2023 342.00 342.00 324.00 334.00 270,000 0
18-Jan-2023 346.00 346.00 322.00 336.00 232,300 0
17-Jan-2023 338.00 348.00 328.00 346.00 2,063,100 0
16-Jan-2023 340.00 348.00 328.00 348.00 118,900 0
13-Jan-2023 352.00 352.00 332.00 340.00 148,500 0
12-Jan-2023 342.00 364.00 338.00 352.00 281,800 0
11-Jan-2023 354.00 354.00 332.00 340.00 662,700 0
10-Jan-2023 378.00 378.00 352.00 354.00 203,400 0
09-Jan-2023 406.00 406.00 378.00 378.00 212,100 0
06-Jan-2023 380.00 434.00 376.00 406.00 394,300 0