Price History - HUMI

Kembali ke Company
Ticker: HUMI
Company: PT Humpuss Maritim Internasional Tbk
Date Open High Low Close Volume Value
04-Mar-2026 248.00 250.00 210.00 216.00 506,751,900 0
03-Mar-2026 208.00 254.00 208.00 244.00 774,906,700 0
02-Mar-2026 238.00 248.00 200.00 204.00 306,131,000 0
27-Feb-2026 232.00 236.00 210.00 234.00 168,060,300 0
26-Feb-2026 250.00 260.00 224.00 232.00 262,385,900 0
25-Feb-2026 250.00 258.00 234.00 248.00 174,965,400 0
24-Feb-2026 270.00 276.00 246.00 250.00 370,843,900 0
23-Feb-2026 256.00 274.00 256.00 266.00 375,190,000 0
20-Feb-2026 262.00 264.00 250.00 252.00 130,608,400 0
19-Feb-2026 270.00 274.00 254.00 262.00 344,709,300 0
18-Feb-2026 240.00 272.00 238.00 268.00 716,871,700 0
13-Feb-2026 228.00 242.00 220.00 234.00 233,585,300 0
12-Feb-2026 242.00 246.00 226.00 228.00 262,240,700 0
11-Feb-2026 222.00 238.00 220.00 234.00 349,662,800 0
10-Feb-2026 210.00 228.00 200.00 218.00 270,852,900 0
09-Feb-2026 212.00 220.00 194.00 210.00 269,520,500 0
06-Feb-2026 216.00 220.00 200.00 202.00 201,061,200 0
05-Feb-2026 222.00 242.00 216.00 224.00 348,472,600 0
04-Feb-2026 238.00 278.00 218.00 222.00 1,422,163,000 0
03-Feb-2026 160.00 240.00 153.00 240.00 947,644,600 0
02-Feb-2026 200.00 212.00 179.00 179.00 328,482,800 0
30-Jan-2026 256.00 266.00 206.00 210.00 635,712,300 0
29-Jan-2026 234.00 260.00 234.00 234.00 74,915,000 0
28-Jan-2026 260.00 260.00 260.00 260.00 18,244,700 0
27-Jan-2026 248.00 288.00 248.00 288.00 82,442,600 0
26-Jan-2026 310.00 310.00 262.00 262.00 80,291,400 0
23-Jan-2026 290.00 290.00 290.00 290.00 46,945,800 0
22-Jan-2026 356.00 356.00 322.00 322.00 76,547,600 0
21-Jan-2026 390.00 390.00 356.00 356.00 152,861,200 0
20-Jan-2026 356.00 356.00 356.00 356.00 0 0
19-Jan-2026 356.00 356.00 356.00 356.00 0 0
15-Jan-2026 356.00 356.00 356.00 356.00 0 0
14-Jan-2026 356.00 356.00 356.00 356.00 0 0
13-Jan-2026 356.00 356.00 356.00 356.00 0 0
12-Jan-2026 356.00 356.00 356.00 356.00 0 0
09-Jan-2026 356.00 356.00 356.00 356.00 0 0
08-Jan-2026 356.00 356.00 356.00 356.00 0 0
07-Jan-2026 356.00 356.00 356.00 356.00 0 0
06-Jan-2026 366.00 386.00 334.00 356.00 1,310,534,800 0
05-Jan-2026 322.00 322.00 322.00 322.00 0 0
02-Jan-2026 268.00 322.00 262.00 322.00 1,967,853,300 0
30-Dec-2025 240.00 280.00 226.00 258.00 3,114,764,700 0
29-Dec-2025 210.00 234.00 210.00 232.00 764,138,400 0
24-Dec-2025 208.00 232.00 202.00 206.00 638,986,900 0
23-Dec-2025 204.00 210.00 200.00 208.00 150,859,900 0
22-Dec-2025 208.00 216.00 199.00 204.00 224,225,000 0
19-Dec-2025 222.00 226.00 195.00 206.00 302,786,600 0
18-Dec-2025 222.00 232.00 216.00 220.00 280,810,200 0
17-Dec-2025 236.00 242.00 220.00 222.00 639,750,800 0
16-Dec-2025 206.00 232.00 200.00 228.00 932,146,300 0
15-Dec-2025 220.00 224.00 202.00 206.00 361,955,500 0
12-Dec-2025 226.00 230.00 212.00 218.00 344,611,500 0
11-Dec-2025 230.00 244.00 218.00 228.00 1,486,311,000 0
10-Dec-2025 193.00 244.00 192.00 224.00 2,717,776,900 0
09-Dec-2025 200.00 210.00 191.00 193.00 493,868,000 0
08-Dec-2025 195.00 210.00 185.00 199.00 1,158,278,300 0
05-Dec-2025 242.00 256.00 199.00 199.00 2,034,534,200 0
04-Dec-2025 180.00 234.00 175.00 234.00 2,498,401,400 0
03-Dec-2025 166.00 182.00 162.00 180.00 850,949,300 0
02-Dec-2025 175.00 188.00 165.00 166.00 1,090,486,300 0
01-Dec-2025 151.00 182.00 151.00 173.00 1,239,560,000 0
28-Nov-2025 159.00 160.00 144.00 149.00 374,991,300 0
27-Nov-2025 140.00 177.00 137.00 158.00 1,701,661,100 0
26-Nov-2025 142.00 143.00 134.00 137.00 151,446,500 0
25-Nov-2025 134.00 143.00 131.00 140.00 389,035,900 0
24-Nov-2025 128.00 133.00 126.00 132.00 65,575,400 0
21-Nov-2025 131.00 131.00 127.00 128.00 69,620,300 0
20-Nov-2025 128.00 141.00 127.00 131.00 370,492,200 0
19-Nov-2025 126.00 129.00 125.00 126.00 41,893,800 0
18-Nov-2025 127.00 128.00 123.00 126.00 31,167,700 0
17-Nov-2025 126.00 129.00 125.00 127.00 36,383,400 0
14-Nov-2025 133.00 133.00 124.00 126.00 53,452,400 0
13-Nov-2025 125.00 136.00 125.00 131.00 173,892,800 0
12-Nov-2025 125.00 128.00 123.00 125.00 34,258,700 0
11-Nov-2025 127.00 128.00 124.00 125.00 34,101,400 0
10-Nov-2025 124.00 127.00 122.00 127.00 47,363,700 0
07-Nov-2025 124.00 126.00 122.00 124.00 20,020,800 0
06-Nov-2025 125.00 127.00 121.00 124.00 35,314,900 0
05-Nov-2025 123.00 133.00 123.00 125.00 152,777,200 0
04-Nov-2025 123.00 124.00 118.00 120.00 51,139,400 0
03-Nov-2025 126.00 128.00 123.00 123.00 39,324,600 0
31-Oct-2025 129.00 130.00 124.00 126.00 35,940,800 0
30-Oct-2025 129.00 131.00 126.00 128.00 51,629,500 0
29-Oct-2025 130.00 133.00 127.00 128.00 63,537,400 0
28-Oct-2025 126.00 132.00 121.00 129.00 123,585,100 0
27-Oct-2025 131.00 136.00 125.00 126.00 125,727,500 0
24-Oct-2025 130.00 138.00 129.00 129.00 112,226,800 0
23-Oct-2025 132.00 134.00 128.00 130.00 80,160,300 0
22-Oct-2025 133.00 135.00 123.00 130.00 194,843,200 0
21-Oct-2025 142.00 150.00 131.00 133.00 599,170,900 0
20-Oct-2025 117.00 148.00 115.00 141.00 1,941,988,500 0
17-Oct-2025 118.00 129.00 113.00 113.00 150,209,600 0
16-Oct-2025 115.00 122.00 113.00 118.00 44,696,000 0
15-Oct-2025 123.00 124.00 112.00 113.00 81,906,100 0
14-Oct-2025 126.00 132.00 118.00 122.00 96,422,300 0
13-Oct-2025 116.00 133.00 113.00 125.00 212,232,300 0
10-Oct-2025 122.00 123.00 116.00 117.00 56,539,000 0
09-Oct-2025 120.00 131.00 120.00 122.00 195,306,800 0
08-Oct-2025 120.00 124.00 117.00 118.00 104,582,100 0
07-Oct-2025 132.00 133.00 120.00 120.00 168,524,100 0