PT Humpuss Maritim Internasional Tbk(ID:HUMI)
77.000.00 (0.00%)
ID:HUMI
PT Humpuss Maritim Internasional Tbk historical prices
77.00
At close:0.00 (0.00%)
PT Humpuss Maritim Internasional Tbk (HUMI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 77.00 | 81.00 | 76.00 | 77.00 | 77.00 | 0.00% | 20,224,900 | 0.61 |
| Nov 10, 2026 | 75.00 | 79.00 | 74.00 | 77.00 | 77.00 | +4.05% | 14,452,800 | 0.43 |
| Nov 09, 2026 | 74.00 | 77.00 | 72.00 | 74.00 | 74.00 | 0.00% | 9,129,700 | 0.27 |
| Nov 06, 2026 | 73.00 | 74.00 | 69.00 | 74.00 | 74.00 | 0.00% | 14,634,500 | 0.42 |
| Nov 05, 2026 | 76.00 | 78.00 | 72.00 | 74.00 | 74.00 | +1.37% | 13,961,300 | 0.39 |
| Nov 04, 2026 | 71.00 | 74.00 | 71.00 | 73.00 | 73.00 | -3.95% | 20,184,600 | 0.55 |
| Nov 03, 2026 | 81.00 | 82.00 | 76.00 | 76.00 | 76.00 | -6.17% | 16,910,100 | 0.42 |
| Nov 02, 2026 | 70.00 | 82.00 | 70.00 | 81.00 | 81.00 | +8.00% | 36,344,102 | 0.86 |
| Oct 30, 2026 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | -6.25% | 11,514,200 | 0.24 |
| Oct 29, 2026 | 86.00 | 89.00 | 80.00 | 80.00 | 80.00 | -6.98% | 13,961,700 | 0.29 |
| Oct 28, 2026 | 91.00 | 91.00 | 85.00 | 86.00 | 86.00 | -5.49% | 28,270,000 | 0.57 |
| Oct 27, 2026 | 98.00 | 100.00 | 91.00 | 91.00 | 91.00 | -6.19% | 24,194,100 | 0.49 |
| Oct 26, 2026 | 101.00 | 104.00 | 96.00 | 97.00 | 97.00 | -3.96% | 32,760,500 | 0.66 |
| Oct 23, 2026 | 98.00 | 103.00 | 97.00 | 101.00 | 101.00 | +4.12% | 41,323,700 | 0.84 |
| Oct 22, 2026 | 92.00 | 101.00 | 90.00 | 97.00 | 97.00 | +1.04% | 33,713,100 | 0.69 |
| Oct 21, 2026 | 95.00 | 97.00 | 91.00 | 96.00 | 96.00 | +1.05% | 18,963,600 | 0.38 |
| Oct 20, 2026 | 86.00 | 100.00 | 86.00 | 95.00 | 95.00 | +3.26% | 45,309,200 | 0.91 |
| Oct 19, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -6.12% | 4,937,400 | 0.10 |
| Oct 16, 2026 | 98.00 | 105.00 | 98.00 | 98.00 | 98.00 | -14.78% | 34,263,400 | 0.66 |
| Oct 15, 2026 | 116.00 | 116.00 | 111.00 | 115.00 | 115.00 | -0.86% | 19,914,000 | 0.38 |
| Oct 14, 2026 | 117.00 | 120.00 | 115.00 | 116.00 | 116.00 | 0.00% | 16,788,100 | 0.32 |
| Oct 13, 2026 | 114.00 | 118.00 | 111.00 | 116.00 | 116.00 | +1.75% | 18,948,700 | 0.36 |
| Oct 12, 2026 | 121.00 | 123.00 | 113.00 | 114.00 | 114.00 | -6.56% | 21,536,100 | 0.41 |
| Oct 09, 2026 | 117.00 | 123.00 | 115.00 | 122.00 | 122.00 | +4.27% | 22,809,000 | 0.42 |
| Oct 08, 2026 | 122.00 | 125.00 | 117.00 | 117.00 | 117.00 | -4.10% | 20,814,600 | 0.38 |
| Oct 07, 2026 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | -3.17% | 13,955,400 | 0.26 |
| Oct 06, 2026 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | +0.80% | 24,325,700 | 0.44 |
| Oct 05, 2026 | 121.00 | 125.00 | 118.00 | 125.00 | 125.00 | +4.17% | 21,933,000 | 0.40 |
| Oct 02, 2026 | 115.00 | 121.00 | 111.00 | 120.00 | 120.00 | +4.35% | 20,320,300 | 0.37 |
| Oct 01, 2026 | 117.00 | 118.00 | 111.00 | 115.00 | 115.00 | -1.71% | 19,326,700 | 0.35 |
| Sep 30, 2026 | 120.00 | 121.00 | 115.00 | 117.00 | 117.00 | +0.86% | 22,267,300 | 0.40 |
| Sep 29, 2026 | 116.00 | 117.00 | 108.00 | 116.00 | 116.00 | 0.00% | 29,802,600 | 0.54 |
| Sep 28, 2026 | 119.00 | 120.00 | 113.00 | 116.00 | 116.00 | -3.33% | 34,238,200 | 0.62 |
| Sep 25, 2026 | 128.00 | 129.00 | 119.00 | 120.00 | 120.00 | -6.98% | 37,954,300 | 0.69 |
| Sep 24, 2026 | 131.00 | 132.00 | 126.00 | 129.00 | 129.00 | -1.53% | 18,617,900 | 0.34 |
| Sep 23, 2026 | 127.00 | 131.00 | 123.00 | 131.00 | 131.00 | +3.97% | 36,216,800 | 0.66 |
| Sep 22, 2026 | 139.00 | 139.00 | 124.00 | 126.00 | 126.00 | -8.03% | 65,763,900 | 1.22 |
| Sep 21, 2026 | 130.00 | 141.00 | 128.00 | 137.00 | 137.00 | +7.87% | 107,800,700 | 2.05 |
| Sep 18, 2026 | 132.00 | 132.00 | 124.00 | 127.00 | 127.00 | -1.55% | 23,921,600 | 0.45 |
| Sep 17, 2026 | 130.00 | 133.00 | 126.00 | 129.00 | 129.00 | -0.77% | 20,713,700 | 0.39 |
| Sep 16, 2026 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.26% | 16,133,700 | 0.30 |
| Sep 15, 2026 | 136.00 | 136.00 | 130.00 | 133.00 | 133.00 | 0.00% | 13,830,900 | 0.26 |
| Sep 14, 2026 | 138.00 | 139.00 | 128.00 | 133.00 | 133.00 | -2.92% | 39,288,800 | 0.74 |
| Sep 11, 2026 | 136.00 | 137.00 | 131.00 | 137.00 | 137.00 | 0.00% | 40,181,900 | 0.76 |
| Sep 10, 2026 | 146.00 | 146.00 | 137.00 | 137.00 | 137.00 | -6.16% | 49,100,300 | 0.92 |
| Sep 09, 2026 | 141.00 | 146.00 | 141.00 | 146.00 | 146.00 | +3.55% | 49,261,000 | 0.91 |
| Sep 08, 2026 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 0.00% | 16,373,900 | 0.30 |
| Sep 07, 2026 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | -2.08% | 31,035,300 | 0.54 |
| Sep 04, 2026 | 150.00 | 153.00 | 144.00 | 144.00 | 144.00 | -2.70% | 73,026,300 | 1.26 |
| Sep 03, 2026 | 153.00 | 154.00 | 146.00 | 148.00 | 148.00 | -1.99% | 66,524,400 | 1.14 |
