Price History - HUMI

Kembali ke Company
Ticker: HUMI
Company: PT Humpuss Maritim Internasional Tbk
Date Open High Low Close Volume Value
19-Jan-2024 152.00 155.00 152.00 154.00 391,675,600 0
18-Jan-2024 162.00 163.00 148.00 152.00 171,888,400 0
17-Jan-2024 160.00 163.00 158.00 162.00 170,155,500 0
16-Jan-2024 157.00 160.00 155.00 159.00 100,932,500 0
15-Jan-2024 154.00 154.00 154.00 154.00 0 0
12-Jan-2024 152.00 155.00 152.00 154.00 446,502,600 0
11-Jan-2024 164.00 170.00 148.00 152.00 57,563,800 0
10-Jan-2024 169.00 173.00 169.00 172.00 131,030,100 0
09-Jan-2024 167.00 170.00 166.00 169.00 206,443,800 0
08-Jan-2024 162.00 166.00 162.00 166.00 163,246,600 0
05-Jan-2024 161.00 163.00 160.00 162.00 152,961,200 0
04-Jan-2024 156.00 160.00 156.00 160.00 180,169,200 0
03-Jan-2024 153.00 158.00 153.00 156.00 106,959,600 0
02-Jan-2024 151.00 154.00 150.00 153.00 212,343,700 0
29-Dec-2023 149.00 151.00 148.00 151.00 302,793,900 0
28-Dec-2023 146.00 149.00 145.00 148.00 540,450,700 0
27-Dec-2023 134.00 146.00 134.00 145.00 1,193,444,900 0
22-Dec-2023 174.00 174.00 141.00 142.00 165,820,100 0
21-Dec-2023 147.00 173.00 145.00 171.00 533,698,700 0
20-Dec-2023 142.00 146.00 141.00 146.00 430,622,800 0
19-Dec-2023 151.00 151.00 141.00 142.00 269,843,100 0
18-Dec-2023 142.00 147.00 141.00 147.00 591,158,200 0
15-Dec-2023 144.00 145.00 141.00 142.00 71,282,000 0
14-Dec-2023 149.00 152.00 142.00 143.00 86,885,800 0
13-Dec-2023 145.00 150.00 145.00 148.00 207,614,900 0
12-Dec-2023 144.00 147.00 143.00 145.00 188,607,400 0
11-Dec-2023 142.00 145.00 142.00 144.00 391,176,300 0
08-Dec-2023 153.00 155.00 140.00 142.00 60,784,700 0
07-Dec-2023 151.00 154.00 151.00 153.00 115,510,300 0
06-Dec-2023 149.00 152.00 148.00 151.00 108,537,200 0
05-Dec-2023 148.00 150.00 147.00 149.00 138,897,600 0
04-Dec-2023 146.00 149.00 140.00 147.00 110,923,300 0
01-Dec-2023 158.00 158.00 141.00 147.00 74,500,400 0
30-Nov-2023 155.00 158.00 155.00 157.00 186,361,700 0
29-Nov-2023 154.00 156.00 153.00 155.00 246,010,400 0
28-Nov-2023 152.00 154.00 149.00 153.00 239,262,100 0
27-Nov-2023 150.00 152.00 149.00 151.00 130,828,900 0
24-Nov-2023 148.00 150.00 147.00 149.00 188,432,100 0
23-Nov-2023 145.00 148.00 144.00 147.00 319,036,800 0
22-Nov-2023 144.00 146.00 142.00 145.00 153,181,700 0
21-Nov-2023 142.00 144.00 141.00 143.00 156,150,700 0
20-Nov-2023 141.00 143.00 134.00 141.00 72,368,700 0
17-Nov-2023 160.00 162.00 140.00 141.00 64,764,700 0
16-Nov-2023 158.00 161.00 156.00 160.00 182,219,800 0
15-Nov-2023 157.00 158.00 155.00 157.00 162,221,100 0
14-Nov-2023 154.00 156.00 153.00 155.00 166,292,400 0
13-Nov-2023 151.00 154.00 151.00 153.00 145,916,800 0
10-Nov-2023 150.00 152.00 149.00 151.00 165,542,700 0
09-Nov-2023 149.00 151.00 146.00 149.00 233,667,400 0
08-Nov-2023 153.00 156.00 144.00 147.00 158,622,100 0
07-Nov-2023 141.00 154.00 138.00 152.00 223,431,000 0
06-Nov-2023 140.00 145.00 137.00 141.00 107,810,700 0
03-Nov-2023 141.00 143.00 139.00 140.00 80,402,400 0
02-Nov-2023 140.00 149.00 138.00 140.00 239,315,000 0
01-Nov-2023 144.00 146.00 137.00 140.00 67,602,400 0
31-Oct-2023 133.00 158.00 133.00 144.00 455,286,500 0
30-Oct-2023 138.00 140.00 133.00 133.00 50,608,000 0
27-Oct-2023 141.00 146.00 138.00 140.00 118,467,900 0
26-Oct-2023 141.00 143.00 136.00 141.00 70,766,200 0
25-Oct-2023 140.00 141.00 130.00 140.00 78,941,300 0
24-Oct-2023 143.00 144.00 138.00 140.00 41,863,800 0
23-Oct-2023 145.00 152.00 136.00 143.00 86,262,600 0
20-Oct-2023 130.00 149.00 125.00 142.00 159,264,900 0
19-Oct-2023 212.00 220.00 158.00 158.00 716,950,400 0
18-Oct-2023 187.00 214.00 171.00 210.00 210,936,100 0
17-Oct-2023 173.00 174.00 163.00 173.00 68,644,600 0
16-Oct-2023 181.00 185.00 173.00 174.00 52,987,300 0
13-Oct-2023 184.00 186.00 178.00 180.00 88,969,900 0
12-Oct-2023 174.00 185.00 174.00 184.00 133,235,800 0
11-Oct-2023 173.00 176.00 171.00 175.00 46,595,700 0
10-Oct-2023 177.00 178.00 166.00 173.00 60,511,300 0
09-Oct-2023 171.00 177.00 169.00 175.00 72,980,300 0
06-Oct-2023 160.00 169.00 155.00 169.00 77,841,200 0
05-Oct-2023 153.00 162.00 153.00 160.00 92,530,500 0
04-Oct-2023 161.00 165.00 150.00 153.00 66,652,200 0
03-Oct-2023 176.00 180.00 161.00 161.00 125,719,100 0
02-Oct-2023 181.00 183.00 176.00 176.00 38,916,300 0
29-Sep-2023 184.00 188.00 180.00 181.00 43,584,800 0
27-Sep-2023 181.00 190.00 180.00 181.00 100,156,600 0
26-Sep-2023 188.00 192.00 181.00 181.00 118,186,100 0
25-Sep-2023 190.00 191.00 186.00 188.00 37,571,600 0
22-Sep-2023 192.00 195.00 188.00 190.00 58,157,200 0
21-Sep-2023 202.00 206.00 195.00 195.00 119,138,600 0
20-Sep-2023 192.00 210.00 191.00 200.00 363,343,900 0
19-Sep-2023 191.00 197.00 188.00 192.00 71,848,500 0
18-Sep-2023 191.00 196.00 188.00 190.00 99,308,200 0
15-Sep-2023 194.00 196.00 191.00 191.00 95,228,100 0
14-Sep-2023 195.00 197.00 190.00 194.00 149,683,600 0
13-Sep-2023 192.00 200.00 185.00 194.00 300,006,600 0
12-Sep-2023 190.00 196.00 185.00 191.00 120,029,100 0
11-Sep-2023 190.00 191.00 182.00 190.00 115,422,700 0
08-Sep-2023 174.00 192.00 174.00 189.00 113,337,600 0
07-Sep-2023 202.00 210.00 185.00 188.00 398,874,800 0
06-Sep-2023 210.00 212.00 193.00 200.00 169,714,500 0
05-Sep-2023 220.00 224.00 210.00 210.00 184,580,200 0
04-Sep-2023 212.00 226.00 206.00 218.00 325,696,500 0
01-Sep-2023 206.00 216.00 200.00 208.00 240,178,700 0
31-Aug-2023 202.00 210.00 199.00 204.00 69,861,700 0
30-Aug-2023 204.00 210.00 199.00 202.00 174,649,300 0
29-Aug-2023 185.00 206.00 185.00 202.00 180,659,400 0