Price History - HUMI

Kembali ke Company
Ticker: HUMI
Company: PT Humpuss Maritim Internasional Tbk
Date Open High Low Close Volume Value
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
22-Nov-2024 57.00 57.00 56.00 57.00 46,583,100 0
21-Nov-2024 56.00 57.00 56.00 56.00 24,741,800 0
20-Nov-2024 57.00 57.00 56.00 56.00 35,092,200 0
19-Nov-2024 56.00 57.00 56.00 56.00 76,234,100 0
18-Nov-2024 57.00 57.00 56.00 56.00 41,035,700 0
15-Nov-2024 57.00 57.00 56.00 57.00 48,898,400 0
14-Nov-2024 57.00 57.00 56.00 57.00 59,819,900 0
13-Nov-2024 57.00 57.00 56.00 56.00 62,796,300 0
12-Nov-2024 56.00 57.00 56.00 57.00 78,967,700 0
11-Nov-2024 60.00 62.00 55.00 56.00 523,284,000 0
08-Nov-2024 60.00 61.00 58.00 59.00 22,591,100 0
07-Nov-2024 56.00 60.00 55.00 60.00 45,377,500 0
06-Nov-2024 58.00 59.00 55.00 56.00 67,536,400 0
05-Nov-2024 60.00 61.00 58.00 58.00 73,565,100 0
04-Nov-2024 64.00 64.00 60.00 60.00 92,048,200 0
01-Nov-2024 64.00 64.00 63.00 64.00 171,615,500 0
31-Oct-2024 63.00 64.00 63.00 63.00 232,510,600 0
30-Oct-2024 64.00 64.00 61.00 63.00 140,288,000 0
29-Oct-2024 62.00 65.00 62.00 63.00 488,396,300 0
28-Oct-2024 63.00 63.00 62.00 62.00 53,094,700 0
25-Oct-2024 62.00 63.00 62.00 62.00 68,995,200 0
24-Oct-2024 62.00 63.00 62.00 62.00 103,735,900 0
23-Oct-2024 63.00 64.00 62.00 62.00 196,578,000 0
22-Oct-2024 63.00 63.00 62.00 63.00 155,518,000 0
21-Oct-2024 63.00 64.00 62.00 63.00 158,235,000 0
18-Oct-2024 66.00 68.00 62.00 63.00 1,522,127,600 0
17-Oct-2024 69.00 70.00 65.00 65.00 1,146,087,300 0
16-Oct-2024 67.00 70.00 66.00 68.00 683,996,800 0
15-Oct-2024 67.00 68.00 65.00 66.00 346,833,800 0
14-Oct-2024 68.00 69.00 65.00 67.00 866,266,900 0
11-Oct-2024 59.00 74.00 59.00 67.00 2,352,841,700 0
10-Oct-2024 59.00 60.00 59.00 59.00 52,862,900 0
09-Oct-2024 60.00 60.00 59.00 59.00 42,251,900 0
08-Oct-2024 59.00 60.00 59.00 59.00 43,993,300 0
07-Oct-2024 59.00 60.00 59.00 59.00 27,122,200 0
04-Oct-2024 59.00 60.00 59.00 60.00 20,047,000 0
03-Oct-2024 60.00 60.00 59.00 59.00 64,179,100 0
02-Oct-2024 59.00 60.00 59.00 59.00 32,801,900 0
01-Oct-2024 59.00 60.00 59.00 59.00 35,140,900 0
30-Sep-2024 59.00 60.00 59.00 59.00 27,802,200 0
27-Sep-2024 59.00 60.00 59.00 59.00 44,403,100 0
26-Sep-2024 59.00 60.00 59.00 59.00 47,179,700 0
25-Sep-2024 60.00 60.00 59.00 59.00 44,839,000 0
24-Sep-2024 60.00 60.00 59.00 59.00 67,875,100 0
23-Sep-2024 60.00 60.00 59.00 60.00 44,114,000 0
20-Sep-2024 60.00 60.00 59.00 60.00 17,003,200 0
19-Sep-2024 59.00 60.00 59.00 60.00 64,090,100 0
18-Sep-2024 60.00 60.00 59.00 60.00 62,408,100 0
17-Sep-2024 59.00 60.00 59.00 60.00 73,140,000 0
13-Sep-2024 60.00 60.00 59.00 59.00 39,676,200 0
12-Sep-2024 59.00 60.00 59.00 59.00 69,653,500 0
11-Sep-2024 59.00 60.00 59.00 59.00 30,828,000 0
10-Sep-2024 59.00 60.00 59.00 59.00 17,139,700 0
09-Sep-2024 60.00 60.00 59.00 59.00 63,853,600 0