PT Humpuss Maritim Internasional Tbk (IDX:HUMI)
Indonesia · Delayed Price · Currency is IDR 60.00
+1.00 (1.69%)
At close: Aug 1, 2025, 3:30 PM WIB
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 59.00 | 61.00 | 55.00 | 56.00 | - | -5.08% | 145,503,000 |
| Jun 13, 2025 | 52.00 | 63.00 | 52.00 | 59.00 | - | 13.46% | 360,321,300 |
| Jun 12, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | - | -1.89% | 17,302,400 |
| Jun 11, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | - | - | 19,301,700 |
| Jun 10, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | - | -1.85% | 30,178,100 |
| Jun 5, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | - | - | 26,847,900 |
| Jun 4, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | - | - | 13,606,400 |
| Jun 3, 2025 | 52.00 | 57.00 | 51.00 | 54.00 | - | 3.85% | 72,197,900 |
| Jun 2, 2025 | 54.00 | 55.00 | 52.00 | 52.00 | - | -3.70% | 50,449,500 |
| May 28, 2025 | 55.00 | 55.00 | 53.00 | 54.00 | - | -1.82% | 26,411,500 |
| May 27, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | - | - | 22,574,500 |
| May 26, 2025 | 56.00 | 57.00 | 54.00 | 55.00 | - | -1.79% | 36,459,400 |
| May 23, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | - | 3.70% | 16,929,600 |
| May 22, 2025 | 57.00 | 57.00 | 54.00 | 54.00 | - | -3.57% | 32,926,400 |
| May 21, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | - | - | 35,248,700 |
| May 20, 2025 | 58.00 | 59.00 | 55.00 | 56.00 | - | -3.45% | 51,566,800 |
| May 19, 2025 | 58.00 | 58.00 | 56.00 | 58.00 | - | 1.75% | 43,301,600 |