Price History - HUMI

Kembali ke Company
Ticker: HUMI
Company: PT Humpuss Maritim Internasional Tbk
Date Open High Low Close Volume Value
04-Aug-2026 139.00 158.00 139.00 148.00 305,017,400 0
03-Aug-2026 138.00 147.00 133.00 138.00 120,566,100 0
31-Jul-2026 133.00 142.00 131.00 137.00 98,285,300 0
30-Jul-2026 126.00 134.00 126.00 132.00 24,071,800 0
29-Jul-2026 131.00 134.00 124.00 126.00 27,202,200 0
28-Jul-2026 133.00 135.00 130.00 131.00 12,838,000 0
27-Jul-2026 136.00 137.00 131.00 134.00 19,384,300 0
24-Jul-2026 137.00 137.00 130.00 135.00 39,027,300 0
23-Jul-2026 141.00 148.00 139.00 140.00 67,957,800 0
22-Jul-2026 142.00 148.00 138.00 141.00 107,414,000 0
21-Jul-2026 131.00 142.00 131.00 142.00 81,950,900 0
20-Jul-2026 126.00 137.00 126.00 131.00 64,388,400 0
17-Jul-2026 128.00 128.00 123.00 126.00 25,253,400 0
16-Jul-2026 123.00 128.00 120.00 126.00 34,165,600 0
15-Jul-2026 126.00 127.00 122.00 123.00 19,550,100 0
14-Jul-2026 120.00 130.00 117.00 124.00 80,069,700 0
13-Jul-2026 113.00 120.00 110.00 120.00 38,470,000 0
10-Jul-2026 115.00 116.00 113.00 113.00 13,751,300 0
09-Jul-2026 113.00 122.00 111.00 113.00 86,619,900 0
08-Jul-2026 117.00 118.00 108.00 113.00 33,037,000 0
07-Jul-2026 120.00 121.00 116.00 117.00 19,719,800 0
06-Jul-2026 121.00 124.00 118.00 120.00 12,996,000 0
03-Jul-2026 116.00 121.00 116.00 118.00 15,992,300 0
02-Jul-2026 113.00 119.00 110.00 116.00 20,347,500 0
01-Jul-2026 110.00 114.00 104.00 113.00 22,648,900 0
30-Jun-2026 113.00 114.00 103.00 106.00 22,724,600 0
29-Jun-2026 119.00 119.00 111.00 112.00 14,116,600 0
26-Jun-2026 124.00 124.00 113.00 116.00 28,370,500 0
25-Jun-2026 114.00 123.00 114.00 123.00 26,846,100 0
24-Jun-2026 125.00 127.00 114.00 114.00 28,261,100 0
23-Jun-2026 120.00 126.00 118.00 125.00 33,976,400 0
22-Jun-2026 129.00 130.00 121.00 121.00 26,094,700 0
19-Jun-2026 131.00 136.00 127.00 129.00 33,459,100 0
18-Jun-2026 127.00 131.00 122.00 130.00 18,565,700 0
17-Jun-2026 136.00 139.00 126.00 129.00 34,784,600 0
15-Jun-2026 130.00 142.00 128.00 133.00 115,167,700 0
12-Jun-2026 114.00 127.00 114.00 125.00 70,039,500 0
11-Jun-2026 117.00 118.00 106.00 114.00 67,900,300 0
10-Jun-2026 111.00 122.00 103.00 116.00 183,490,000 0
09-Jun-2026 94.00 111.00 94.00 109.00 136,404,300 0
08-Jun-2026 95.00 101.00 86.00 94.00 63,993,800 0
05-Jun-2026 106.00 111.00 97.00 100.00 60,546,200 0
04-Jun-2026 120.00 120.00 104.00 108.00 83,302,300 0
03-Jun-2026 137.00 139.00 116.00 120.00 75,037,400 0
02-Jun-2026 146.00 149.00 136.00 136.00 59,896,200 0
29-May-2026 145.00 151.00 142.00 146.00 26,049,200 0
28-May-2026 147.00 147.00 147.00 147.00 0 0
27-May-2026 147.00 147.00 147.00 147.00 0 0
26-May-2026 156.00 160.00 146.00 147.00 34,960,200 0
25-May-2026 157.00 161.00 146.00 156.00 57,073,700 0
22-May-2026 137.00 151.00 130.00 150.00 64,883,800 0
21-May-2026 171.00 174.00 142.00 142.00 94,086,900 0
20-May-2026 171.00 173.00 156.00 167.00 75,735,300 0
19-May-2026 190.00 194.00 166.00 171.00 140,466,000 0
18-May-2026 179.00 191.00 166.00 189.00 292,424,300 0
15-May-2026 174.00 174.00 174.00 174.00 0 0
14-May-2026 174.00 174.00 174.00 174.00 0 0
13-May-2026 165.00 180.00 163.00 174.00 66,895,500 0
12-May-2026 172.00 174.00 160.00 165.00 54,151,800 0
11-May-2026 177.00 178.00 168.00 170.00 54,936,800 0
08-May-2026 189.00 190.00 175.00 177.00 46,954,100 0
07-May-2026 193.00 195.00 189.00 189.00 36,245,500 0
06-May-2026 191.00 194.00 187.00 190.00 62,713,500 0
05-May-2026 194.00 194.00 184.00 190.00 41,617,000 0
04-May-2026 182.00 195.00 182.00 188.00 85,358,300 0
30-Apr-2026 183.00 185.00 172.00 181.00 61,176,100 0
29-Apr-2026 184.00 185.00 179.00 182.00 40,033,400 0
28-Apr-2026 186.00 190.00 179.00 182.00 71,760,800 0
27-Apr-2026 186.00 195.00 182.00 186.00 80,232,600 0
24-Apr-2026 208.00 210.00 181.00 185.00 216,034,400 0
23-Apr-2026 224.00 226.00 204.00 208.00 148,737,600 0
22-Apr-2026 218.00 226.00 214.00 222.00 159,049,700 0
21-Apr-2026 208.00 218.00 202.00 214.00 140,131,400 0
20-Apr-2026 210.00 218.00 206.00 206.00 64,516,100 0
17-Apr-2026 214.00 216.00 208.00 210.00 55,760,700 0
16-Apr-2026 214.00 224.00 206.00 214.00 165,421,200 0
15-Apr-2026 224.00 226.00 210.00 212.00 164,981,100 0
14-Apr-2026 212.00 220.00 208.00 218.00 251,076,100 0
13-Apr-2026 200.00 216.00 196.00 206.00 174,592,800 0
10-Apr-2026 200.00 208.00 199.00 202.00 187,071,800 0
09-Apr-2026 200.00 210.00 195.00 198.00 168,301,800 0
08-Apr-2026 202.00 210.00 192.00 208.00 335,057,900 0
07-Apr-2026 180.00 192.00 179.00 186.00 199,352,500 0
06-Apr-2026 174.00 184.00 170.00 178.00 111,320,600 0
02-Apr-2026 181.00 183.00 174.00 174.00 112,210,800 0
01-Apr-2026 175.00 198.00 172.00 189.00 475,057,100 0
31-Mar-2026 177.00 183.00 168.00 168.00 80,585,300 0
30-Mar-2026 177.00 180.00 170.00 177.00 68,428,700 0
27-Mar-2026 176.00 182.00 173.00 180.00 46,504,000 0
26-Mar-2026 184.00 186.00 174.00 178.00 73,591,600 0
25-Mar-2026 164.00 185.00 160.00 181.00 164,893,700 0
17-Mar-2026 166.00 173.00 157.00 162.00 72,526,400 0
16-Mar-2026 171.00 172.00 155.00 160.00 102,091,700 0
13-Mar-2026 188.00 188.00 170.00 171.00 120,430,700 0
12-Mar-2026 200.00 204.00 186.00 189.00 103,299,300 0
11-Mar-2026 194.00 222.00 194.00 199.00 325,267,000 0
10-Mar-2026 204.00 206.00 188.00 194.00 134,135,900 0
09-Mar-2026 197.00 198.00 181.00 192.00 240,521,700 0
06-Mar-2026 220.00 228.00 199.00 210.00 190,156,300 0
05-Mar-2026 230.00 232.00 218.00 220.00 139,974,900 0