Price History - HUMI

Kembali ke Company
Ticker: HUMI
Company: PT Humpuss Maritim Internasional Tbk
Date Open High Low Close Volume Value
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
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