Price History - HITS

Kembali ke Company
Ticker: HITS
Company: Humpuss Intermoda Transportasi Tbk
Date Open High Low Close Volume Value
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
05-Jan-2023 426.00 438.00 404.00 404.00 231,300 0
04-Jan-2023 464.00 470.00 434.00 434.00 291,800 0
03-Jan-2023 376.00 466.00 350.00 466.00 1,316,600 0
02-Jan-2023 366.00 376.00 342.00 376.00 317,100 0
30-Dec-2022 384.00 384.00 366.00 366.00 188,300 0
29-Dec-2022 390.00 390.00 366.00 384.00 103,400 0
28-Dec-2022 388.00 390.00 364.00 390.00 737,600 0
27-Dec-2022 416.00 416.00 390.00 390.00 282,200 0
26-Dec-2022 448.00 448.00 418.00 418.00 1,757,600 0
23-Dec-2022 478.00 505.00 448.00 448.00 1,971,800 0
22-Dec-2022 472.00 500.00 468.00 480.00 149,200 0
21-Dec-2022 490.00 490.00 462.00 464.00 98,900 0
20-Dec-2022 494.00 530.00 462.00 490.00 97,700 0
19-Dec-2022 498.00 510.00 488.00 494.00 68,400 0
16-Dec-2022 500.00 500.00 494.00 498.00 41,500 0
15-Dec-2022 520.00 580.00 500.00 515.00 90,200 0
14-Dec-2022 525.00 525.00 494.00 500.00 62,700 0
13-Dec-2022 555.00 555.00 525.00 530.00 32,300 0
12-Dec-2022 595.00 655.00 555.00 555.00 182,200 0
09-Dec-2022 550.00 620.00 505.00 595.00 447,800 0
08-Dec-2022 535.00 555.00 535.00 540.00 76,100 0
07-Dec-2022 600.00 600.00 535.00 570.00 217,700 0
06-Dec-2022 476.00 575.00 458.00 575.00 850,500 0
05-Dec-2022 450.00 486.00 446.00 460.00 45,700 0
02-Dec-2022 454.00 468.00 452.00 462.00 118,900 0
01-Dec-2022 510.00 510.00 446.00 454.00 105,900 0
30-Nov-2022 462.00 540.00 448.00 478.00 85,000 0
29-Nov-2022 478.00 486.00 456.00 462.00 34,600 0
28-Nov-2022 482.00 500.00 470.00 478.00 36,700 0
25-Nov-2022 505.00 505.00 480.00 482.00 19,800 0
24-Nov-2022 515.00 575.00 500.00 505.00 106,100 0
23-Nov-2022 550.00 550.00 515.00 515.00 50,700 0
22-Nov-2022 540.00 575.00 520.00 550.00 86,100 0
21-Nov-2022 585.00 585.00 545.00 545.00 335,100 0
18-Nov-2022 600.00 605.00 575.00 585.00 90,600 0
17-Nov-2022 595.00 600.00 580.00 600.00 25,300 0
16-Nov-2022 620.00 620.00 580.00 595.00 135,700 0
15-Nov-2022 620.00 630.00 595.00 620.00 153,100 0
14-Nov-2022 595.00 625.00 555.00 615.00 344,500 0
11-Nov-2022 520.00 625.00 498.00 595.00 917,300 0
10-Nov-2022 515.00 515.00 494.00 500.00 76,900 0
09-Nov-2022 510.00 520.00 496.00 515.00 229,300 0
08-Nov-2022 510.00 545.00 488.00 510.00 352,700 0
07-Nov-2022 470.00 530.00 470.00 500.00 2,394,600 0
04-Nov-2022 575.00 595.00 505.00 505.00 1,100,900 0
03-Nov-2022 434.00 540.00 412.00 540.00 2,708,700 0
02-Nov-2022 416.00 505.00 388.00 434.00 2,886,300 0
01-Nov-2022 386.00 418.00 386.00 416.00 846,300 0