Price History - HUMI

Kembali ke Company
Ticker: HUMI
Company: PT Humpuss Maritim Internasional Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 199.00 218.00 196.00 200.00 340,296,100 0
25-Aug-2023 222.00 234.00 210.00 210.00 580,433,800 0
24-Aug-2023 206.00 230.00 193.00 220.00 776,520,600 0
23-Aug-2023 163.00 206.00 163.00 204.00 801,895,200 0
22-Aug-2023 200.00 220.00 191.00 191.00 341,094,800 0
21-Aug-2023 264.00 312.00 224.00 224.00 1,200,370,900 0
18-Aug-2023 232.00 266.00 200.00 262.00 1,015,582,500 0
16-Aug-2023 155.00 202.00 149.00 200.00 1,269,021,100 0
15-Aug-2023 113.00 151.00 110.00 151.00 537,491,200 0
14-Aug-2023 103.00 112.00 102.00 112.00 226,785,900 0
11-Aug-2023 102.00 104.00 99.00 102.00 152,739,400 0
10-Aug-2023 94.00 107.00 94.00 101.00 174,499,900 0
09-Aug-2023 120.00 120.00 92.00 102.00 443,952,700 0