Price History - HUMI

Kembali ke Company
Ticker: HUMI
Company: PT Humpuss Maritim Internasional Tbk
Date Open High Low Close Volume Value
09-Oct-2026 117.00 123.00 115.00 122.00 22,809,000 0
08-Oct-2026 122.00 125.00 117.00 117.00 20,814,600 0
07-Oct-2026 127.00 127.00 122.00 122.00 13,955,400 0
06-Oct-2026 125.00 129.00 123.00 126.00 24,325,700 0
05-Oct-2026 121.00 125.00 118.00 125.00 21,933,000 0
02-Oct-2026 115.00 121.00 111.00 120.00 20,320,300 0
01-Oct-2026 117.00 118.00 111.00 115.00 19,326,700 0
30-Sep-2026 120.00 121.00 115.00 117.00 22,267,300 0
29-Sep-2026 116.00 117.00 108.00 116.00 29,802,600 0
28-Sep-2026 119.00 120.00 113.00 116.00 34,238,200 0
25-Sep-2026 128.00 129.00 119.00 120.00 37,954,300 0
24-Sep-2026 131.00 132.00 126.00 129.00 18,617,900 0
23-Sep-2026 127.00 131.00 123.00 131.00 36,216,800 0
22-Sep-2026 139.00 139.00 124.00 126.00 65,763,900 0
21-Sep-2026 130.00 141.00 128.00 137.00 107,800,700 0
18-Sep-2026 132.00 132.00 124.00 127.00 23,921,600 0
17-Sep-2026 130.00 133.00 126.00 129.00 20,713,700 0
16-Sep-2026 134.00 134.00 130.00 130.00 16,133,700 0
15-Sep-2026 136.00 136.00 130.00 133.00 13,830,900 0
14-Sep-2026 138.00 139.00 128.00 133.00 39,288,800 0
11-Sep-2026 136.00 137.00 131.00 137.00 40,181,900 0
10-Sep-2026 146.00 146.00 137.00 137.00 49,100,300 0
09-Sep-2026 141.00 146.00 141.00 146.00 49,261,000 0
08-Sep-2026 142.00 143.00 140.00 141.00 16,373,900 0
07-Sep-2026 144.00 144.00 140.00 141.00 31,035,300 0
04-Sep-2026 150.00 153.00 144.00 144.00 73,026,300 0
03-Sep-2026 153.00 154.00 146.00 148.00 66,524,400 0
02-Sep-2026 148.00 153.00 147.00 151.00 83,594,300 0
01-Sep-2026 146.00 149.00 144.00 147.00 63,729,400 0
31-Aug-2026 138.00 146.00 136.00 145.00 46,976,400 0
28-Aug-2026 140.00 142.00 136.00 138.00 34,298,700 0
27-Aug-2026 131.00 141.00 127.00 140.00 56,342,000 0
26-Aug-2026 148.00 148.00 131.00 131.00 111,156,500 0
24-Aug-2026 151.00 152.00 147.00 149.00 35,849,100 0
21-Aug-2026 152.00 153.00 149.00 151.00 40,101,500 0
20-Aug-2026 154.00 155.00 149.00 152.00 61,281,300 0
19-Aug-2026 154.00 155.00 149.00 154.00 56,328,300 0
18-Aug-2026 147.00 154.00 147.00 153.00 66,042,000 0
14-Aug-2026 146.00 148.00 143.00 147.00 18,010,900 0
13-Aug-2026 149.00 150.00 141.00 146.00 39,846,200 0
12-Aug-2026 143.00 148.00 143.00 147.00 26,806,200 0
11-Aug-2026 149.00 150.00 139.00 142.00 54,748,000 0
10-Aug-2026 157.00 157.00 148.00 149.00 72,811,200 0
07-Aug-2026 157.00 158.00 152.00 153.00 88,952,100 0
06-Aug-2026 149.00 161.00 147.00 155.00 266,278,400 0
05-Aug-2026 149.00 155.00 146.00 149.00 143,333,100 0
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