PT Humpuss Maritim Internasional Tbk (IDX:HUMI)
Indonesia · Delayed Price · Currency is IDR 169.00
-15.00 (-8.15%)
Last updated: Aug 29, 2025, 10:13 AM WIB
IDX:HUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 142.00 | 184.00 | 135.00 | 184.00 | - | 34.31% | 2,394,941,300 |
| Aug 26, 2025 | 136.00 | 145.00 | 121.00 | 137.00 | - | 2.24% | 765,014,600 |
| Aug 25, 2025 | 117.00 | 139.00 | 117.00 | 134.00 | - | 24.07% | 1,800,871,100 |
| Aug 22, 2025 | 81.00 | 108.00 | 80.00 | 108.00 | - | 35.00% | 1,771,104,200 |
| Aug 21, 2025 | 72.00 | 84.00 | 70.00 | 80.00 | - | 12.68% | 608,435,600 |
| Aug 20, 2025 | 72.00 | 73.00 | 70.00 | 71.00 | - | - | 79,873,700 |
| Aug 19, 2025 | 66.00 | 74.00 | 66.00 | 71.00 | - | 7.58% | 294,337,500 |
| Aug 15, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | - | -1.49% | 72,740,300 |
| Aug 14, 2025 | 66.00 | 68.00 | 66.00 | 67.00 | - | 1.52% | 60,823,700 |
| Aug 13, 2025 | 67.00 | 68.00 | 66.00 | 66.00 | - | -1.49% | 56,503,000 |
| Aug 12, 2025 | 67.00 | 69.00 | 66.00 | 67.00 | - | 1.52% | 66,558,000 |
| Aug 11, 2025 | 70.00 | 70.00 | 66.00 | 66.00 | - | -4.35% | 106,281,900 |
| Aug 8, 2025 | 69.00 | 71.00 | 67.00 | 69.00 | - | - | 100,944,900 |
| Aug 7, 2025 | 66.00 | 75.00 | 65.00 | 69.00 | - | 6.15% | 429,221,500 |
| Aug 6, 2025 | 65.00 | 67.00 | 64.00 | 65.00 | - | - | 73,417,100 |
| Aug 5, 2025 | 67.00 | 68.00 | 64.00 | 65.00 | - | -2.99% | 100,401,000 |
| Aug 4, 2025 | 61.00 | 72.00 | 60.00 | 67.00 | - | 11.67% | 730,617,900 |
| Aug 1, 2025 | 61.00 | 62.00 | 59.00 | 60.00 | - | 1.69% | 35,987,700 |
| Jul 31, 2025 | 60.00 | 61.00 | 58.00 | 59.00 | - | -1.67% | 83,446,500 |
| Jul 30, 2025 | 63.00 | 63.00 | 60.00 | 60.00 | - | -3.23% | 52,643,500 |
| Jul 29, 2025 | 61.00 | 63.00 | 60.00 | 62.00 | - | 5.08% | 100,002,500 |
| Jul 28, 2025 | 61.00 | 61.00 | 59.00 | 59.00 | - | -1.67% | 43,317,600 |
| Jul 25, 2025 | 58.00 | 62.00 | 58.00 | 60.00 | - | 3.45% | 79,586,800 |
| Jul 24, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | - | -1.69% | 33,534,500 |
| Jul 23, 2025 | 61.00 | 61.00 | 58.00 | 59.00 | - | -3.28% | 53,418,000 |
| Jul 22, 2025 | 62.00 | 63.00 | 59.00 | 61.00 | - | - | 69,321,200 |
| Jul 21, 2025 | 60.00 | 63.00 | 59.00 | 61.00 | - | 1.67% | 148,279,900 |
| Jul 18, 2025 | 59.00 | 60.00 | 57.00 | 60.00 | - | 3.45% | 56,283,700 |
| Jul 17, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | - | -1.69% | 41,343,300 |
| Jul 16, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | - | 1.72% | 66,442,600 |
| Jul 15, 2025 | 58.00 | 59.00 | 55.00 | 58.00 | - | 1.75% | 77,375,800 |
| Jul 14, 2025 | 59.00 | 60.00 | 56.00 | 57.00 | - | -3.39% | 126,706,800 |
| Jul 11, 2025 | 63.00 | 64.00 | 58.00 | 59.00 | - | -6.35% | 254,204,300 |
| Jul 10, 2025 | 54.00 | 67.00 | 53.00 | 63.00 | - | 18.87% | 759,702,200 |
| Jul 9, 2025 | 53.00 | 54.00 | 53.00 | 53.00 | - | - | 13,507,100 |
| Jul 8, 2025 | 53.00 | 54.00 | 52.00 | 53.00 | - | - | 16,362,900 |
| Jul 7, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | - | -1.85% | 19,214,100 |
| Jul 4, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | - | 1.89% | 20,899,900 |
| Jul 3, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | - | - | 28,320,200 |
| Jul 2, 2025 | 53.00 | 56.00 | 53.00 | 53.00 | - | - | 48,909,300 |
| Jul 1, 2025 | 54.00 | 55.00 | 53.00 | 53.00 | - | -1.85% | 15,923,200 |
| Jun 30, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | - | - | 12,529,200 |
| Jun 26, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | - | -1.82% | 34,313,900 |
| Jun 25, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | - | - | 13,343,000 |
| Jun 24, 2025 | 57.00 | 57.00 | 55.00 | 55.00 | - | -3.51% | 32,351,000 |
| Jun 23, 2025 | 56.00 | 59.00 | 54.00 | 57.00 | - | 3.64% | 121,033,400 |
| Jun 20, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | - | 1.85% | 28,892,400 |
| Jun 19, 2025 | 57.00 | 58.00 | 54.00 | 54.00 | - | -3.57% | 51,360,900 |
| Jun 18, 2025 | 57.00 | 58.00 | 56.00 | 56.00 | - | - | 57,855,800 |
| Jun 17, 2025 | 57.00 | 58.00 | 55.00 | 56.00 | - | - | 38,916,400 |