Price History - HUMI

Kembali ke Company
Ticker: HUMI
Company: PT Humpuss Maritim Internasional Tbk
Date Open High Low Close Volume Value
06-May-2025 51.00 52.00 50.00 51.00 27,742,000 0
05-May-2025 51.00 51.00 50.00 51.00 19,960,500 0
02-May-2025 50.00 51.00 50.00 51.00 22,432,400 0
30-Apr-2025 51.00 51.00 50.00 50.00 20,404,200 0
29-Apr-2025 51.00 51.00 50.00 51.00 22,451,400 0
28-Apr-2025 50.00 51.00 50.00 51.00 32,650,800 0
25-Apr-2025 50.00 51.00 50.00 50.00 55,788,400 0
24-Apr-2025 50.00 50.00 50.00 50.00 1,215,100 0
23-Apr-2025 50.00 50.00 50.00 50.00 438,200 0
22-Apr-2025 50.00 50.00 50.00 50.00 934,000 0
21-Apr-2025 50.00 50.00 50.00 50.00 862,800 0
17-Apr-2025 50.00 50.00 50.00 50.00 707,300 0
16-Apr-2025 50.00 50.00 50.00 50.00 637,900 0
15-Apr-2025 50.00 50.00 50.00 50.00 625,300 0
14-Apr-2025 50.00 50.00 50.00 50.00 4,495,800 0
11-Apr-2025 50.00 50.00 50.00 50.00 2,181,800 0
10-Apr-2025 50.00 50.00 50.00 50.00 1,553,200 0
09-Apr-2025 50.00 50.00 50.00 50.00 1,939,600 0
08-Apr-2025 50.00 50.00 50.00 50.00 2,078,100 0
27-Mar-2025 50.00 50.00 50.00 50.00 1,016,600 0
26-Mar-2025 50.00 50.00 50.00 50.00 1,118,700 0
25-Mar-2025 50.00 50.00 50.00 50.00 721,100 0
24-Mar-2025 50.00 50.00 50.00 50.00 6,037,200 0
21-Mar-2025 50.00 50.00 50.00 50.00 108,900 0
20-Mar-2025 50.00 50.00 50.00 50.00 3,141,700 0
19-Mar-2025 50.00 50.00 50.00 50.00 248,600 0
18-Mar-2025 50.00 50.00 50.00 50.00 1,904,600 0
17-Mar-2025 50.00 50.00 50.00 50.00 1,184,400 0
14-Mar-2025 50.00 50.00 50.00 50.00 3,490,300 0
13-Mar-2025 50.00 50.00 50.00 50.00 4,047,900 0
12-Mar-2025 50.00 51.00 50.00 50.00 6,082,100 0
11-Mar-2025 50.00 50.00 50.00 50.00 3,411,900 0
10-Mar-2025 50.00 50.00 50.00 50.00 2,647,900 0
07-Mar-2025 50.00 50.00 50.00 50.00 2,148,500 0
06-Mar-2025 50.00 50.00 50.00 50.00 1,927,400 0
05-Mar-2025 50.00 50.00 50.00 50.00 593,900 0
04-Mar-2025 50.00 50.00 50.00 50.00 268,700 0
03-Mar-2025 50.00 50.00 50.00 50.00 1,342,200 0
28-Feb-2025 50.00 50.00 50.00 50.00 1,628,700 0
27-Feb-2025 50.00 51.00 50.00 50.00 1,724,300 0
26-Feb-2025 50.00 51.00 50.00 50.00 2,751,200 0
25-Feb-2025 51.00 51.00 50.00 50.00 7,548,300 0
24-Feb-2025 50.00 51.00 50.00 51.00 12,507,100 0
21-Feb-2025 50.00 51.00 50.00 50.00 11,688,900 0
20-Feb-2025 50.00 51.00 50.00 50.00 22,259,500 0
19-Feb-2025 51.00 52.00 50.00 50.00 16,216,500 0
18-Feb-2025 50.00 55.00 50.00 51.00 45,753,900 0
17-Feb-2025 50.00 50.00 50.00 50.00 1,074,900 0
14-Feb-2025 50.00 50.00 50.00 50.00 1,200,800 0
13-Feb-2025 50.00 50.00 50.00 50.00 2,292,300 0
12-Feb-2025 50.00 50.00 50.00 50.00 747,100 0
11-Feb-2025 50.00 50.00 50.00 50.00 793,200 0
10-Feb-2025 50.00 51.00 50.00 50.00 6,719,900 0
07-Feb-2025 50.00 51.00 50.00 50.00 11,855,300 0
06-Feb-2025 50.00 51.00 50.00 51.00 6,677,000 0
05-Feb-2025 51.00 51.00 50.00 51.00 5,674,400 0
04-Feb-2025 50.00 51.00 50.00 51.00 18,981,200 0
03-Feb-2025 50.00 51.00 50.00 50.00 26,256,400 0
31-Jan-2025 50.00 51.00 50.00 50.00 17,799,600 0
30-Jan-2025 51.00 52.00 50.00 50.00 148,246,500 0
24-Jan-2025 51.00 51.00 50.00 51.00 14,336,100 0
23-Jan-2025 52.00 53.00 50.00 50.00 37,036,300 0
22-Jan-2025 52.00 54.00 52.00 52.00 21,297,000 0
21-Jan-2025 55.00 57.00 52.00 53.00 46,661,800 0
20-Jan-2025 52.00 57.00 52.00 55.00 63,858,900 0
17-Jan-2025 50.00 59.00 50.00 52.00 182,402,500 0
16-Jan-2025 50.00 50.00 50.00 50.00 905,600 0
15-Jan-2025 50.00 50.00 50.00 50.00 2,545,700 0
14-Jan-2025 50.00 50.00 50.00 50.00 1,746,400 0
13-Jan-2025 50.00 50.00 50.00 50.00 332,900 0
10-Jan-2025 50.00 50.00 50.00 50.00 776,200 0
09-Jan-2025 50.00 50.00 50.00 50.00 285,600 0
08-Jan-2025 50.00 50.00 50.00 50.00 946,100 0
07-Jan-2025 50.00 50.00 50.00 50.00 2,312,000 0
06-Jan-2025 50.00 50.00 50.00 50.00 979,900 0
03-Jan-2025 50.00 50.00 50.00 50.00 2,365,300 0
02-Jan-2025 50.00 50.00 50.00 50.00 3,636,900 0
30-Dec-2024 50.00 50.00 50.00 50.00 1,151,500 0
27-Dec-2024 50.00 50.00 50.00 50.00 2,372,400 0
24-Dec-2024 50.00 50.00 50.00 50.00 1,236,300 0
23-Dec-2024 50.00 50.00 50.00 50.00 3,736,200 0
20-Dec-2024 50.00 50.00 50.00 50.00 1,208,500 0
19-Dec-2024 50.00 50.00 50.00 50.00 1,845,300 0
18-Dec-2024 50.00 50.00 50.00 50.00 5,322,100 0
17-Dec-2024 51.00 51.00 50.00 50.00 44,726,600 0
16-Dec-2024 51.00 52.00 50.00 51.00 16,406,100 0
13-Dec-2024 52.00 52.00 51.00 51.00 7,259,300 0
12-Dec-2024 51.00 52.00 50.00 52.00 16,605,600 0
11-Dec-2024 51.00 52.00 50.00 51.00 35,228,500 0
10-Dec-2024 51.00 52.00 50.00 51.00 51,744,900 0
09-Dec-2024 52.00 52.00 51.00 51.00 14,099,600 0
06-Dec-2024 51.00 52.00 51.00 52.00 8,287,300 0
05-Dec-2024 52.00 52.00 51.00 52.00 17,552,400 0
04-Dec-2024 51.00 52.00 50.00 52.00 48,546,500 0
03-Dec-2024 56.00 56.00 50.00 50.00 121,918,100 0
02-Dec-2024 57.00 57.00 56.00 56.00 56,594,800 0
29-Nov-2024 56.00 57.00 56.00 57.00 26,071,100 0
28-Nov-2024 57.00 57.00 56.00 56.00 37,488,300 0
26-Nov-2024 56.00 57.00 56.00 56.00 67,133,600 0
25-Nov-2024 57.00 57.00 56.00 56.00 49,050,000 0