Price History - HUMI

Kembali ke Company
Ticker: HUMI
Company: PT Humpuss Maritim Internasional Tbk
Date Open High Low Close Volume Value
18-Jul-2025 59.00 60.00 57.00 60.00 56,283,700 0
17-Jul-2025 59.00 60.00 57.00 58.00 41,343,300 0
16-Jul-2025 58.00 60.00 58.00 59.00 66,442,600 0
15-Jul-2025 58.00 59.00 55.00 58.00 77,375,800 0
14-Jul-2025 59.00 60.00 56.00 57.00 126,706,800 0
11-Jul-2025 63.00 64.00 58.00 59.00 254,204,300 0
10-Jul-2025 54.00 67.00 53.00 63.00 759,702,200 0
09-Jul-2025 53.00 54.00 53.00 53.00 13,507,100 0
08-Jul-2025 53.00 54.00 52.00 53.00 16,362,900 0
07-Jul-2025 54.00 54.00 52.00 53.00 19,214,100 0
04-Jul-2025 53.00 54.00 53.00 54.00 20,899,900 0
03-Jul-2025 54.00 55.00 53.00 53.00 28,320,200 0
02-Jul-2025 53.00 56.00 53.00 53.00 48,909,300 0
01-Jul-2025 54.00 55.00 53.00 53.00 15,923,200 0
30-Jun-2025 54.00 55.00 53.00 54.00 12,529,200 0
26-Jun-2025 55.00 55.00 53.00 54.00 34,313,900 0
25-Jun-2025 55.00 56.00 54.00 55.00 13,343,000 0
24-Jun-2025 57.00 57.00 55.00 55.00 32,351,000 0
23-Jun-2025 56.00 59.00 54.00 57.00 121,033,400 0
20-Jun-2025 55.00 56.00 54.00 55.00 28,892,400 0
19-Jun-2025 57.00 58.00 54.00 54.00 51,360,900 0
18-Jun-2025 57.00 58.00 56.00 56.00 57,855,800 0
17-Jun-2025 57.00 58.00 55.00 56.00 38,916,400 0
16-Jun-2025 59.00 61.00 55.00 56.00 145,503,000 0
13-Jun-2025 52.00 63.00 52.00 59.00 360,321,300 0
12-Jun-2025 53.00 53.00 52.00 52.00 17,302,400 0
11-Jun-2025 53.00 53.00 52.00 53.00 19,301,700 0
10-Jun-2025 54.00 54.00 52.00 53.00 30,178,100 0
05-Jun-2025 54.00 54.00 52.00 54.00 26,847,900 0
04-Jun-2025 54.00 55.00 53.00 54.00 13,606,400 0
03-Jun-2025 52.00 57.00 51.00 54.00 72,197,900 0
02-Jun-2025 54.00 55.00 52.00 52.00 50,449,500 0
28-May-2025 55.00 55.00 53.00 54.00 26,411,500 0
27-May-2025 55.00 56.00 54.00 55.00 22,574,500 0
26-May-2025 56.00 57.00 54.00 55.00 36,459,400 0
23-May-2025 56.00 56.00 55.00 56.00 16,929,600 0
22-May-2025 57.00 57.00 54.00 54.00 32,926,400 0
21-May-2025 56.00 57.00 55.00 56.00 35,248,700 0
20-May-2025 58.00 59.00 55.00 56.00 51,566,800 0
19-May-2025 58.00 58.00 56.00 58.00 43,301,600 0
16-May-2025 54.00 58.00 54.00 57.00 54,122,700 0
15-May-2025 57.00 57.00 53.00 54.00 102,414,800 0
14-May-2025 57.00 59.00 56.00 56.00 69,507,900 0
09-May-2025 61.00 62.00 56.00 56.00 134,608,000 0
08-May-2025 65.00 67.00 58.00 60.00 317,538,000 0
07-May-2025 51.00 64.00 51.00 63.00 649,956,500 0
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