PT Humpuss Maritim Internasional Tbk (IDX:HUMI)
Indonesia · Delayed Price · Currency is IDR 174.00
+9.00 (5.45%)
At close: May 13, 2026
IDX:HUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | - | - | - |
| May 14, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | - | - | - |
| May 13, 2026 | 165.00 | 180.00 | 163.00 | 174.00 | - | 5.45% | 66,895,500 |
| May 12, 2026 | 172.00 | 174.00 | 160.00 | 165.00 | - | -2.94% | 54,151,800 |
| May 11, 2026 | 177.00 | 178.00 | 168.00 | 170.00 | - | -3.95% | 54,936,800 |
| May 8, 2026 | 189.00 | 190.00 | 175.00 | 177.00 | - | -6.35% | 46,954,100 |
| May 7, 2026 | 193.00 | 195.00 | 189.00 | 189.00 | - | -0.53% | 36,245,500 |
| May 6, 2026 | 191.00 | 194.00 | 187.00 | 190.00 | - | - | 62,713,500 |
| May 5, 2026 | 194.00 | 194.00 | 184.00 | 190.00 | - | 1.06% | 41,617,000 |
| May 4, 2026 | 182.00 | 195.00 | 182.00 | 188.00 | - | 3.87% | 85,358,300 |
| Apr 30, 2026 | 183.00 | 185.00 | 172.00 | 181.00 | - | -0.55% | 61,176,100 |
| Apr 29, 2026 | 184.00 | 185.00 | 179.00 | 182.00 | - | - | 40,033,400 |
| Apr 28, 2026 | 186.00 | 190.00 | 179.00 | 182.00 | - | -2.15% | 71,760,800 |
| Apr 27, 2026 | 186.00 | 195.00 | 182.00 | 186.00 | - | 0.54% | 80,232,600 |
| Apr 24, 2026 | 208.00 | 210.00 | 181.00 | 185.00 | - | -11.06% | 216,034,400 |
| Apr 23, 2026 | 224.00 | 226.00 | 204.00 | 208.00 | - | -6.31% | 148,737,600 |
| Apr 22, 2026 | 218.00 | 226.00 | 214.00 | 222.00 | - | 3.74% | 159,049,700 |
| Apr 21, 2026 | 208.00 | 218.00 | 202.00 | 214.00 | - | 3.88% | 140,131,400 |
| Apr 20, 2026 | 210.00 | 218.00 | 206.00 | 206.00 | - | -1.90% | 64,516,100 |
| Apr 17, 2026 | 214.00 | 216.00 | 208.00 | 210.00 | - | -1.87% | 55,760,700 |
| Apr 16, 2026 | 214.00 | 224.00 | 206.00 | 214.00 | - | 0.94% | 165,421,200 |
| Apr 15, 2026 | 224.00 | 226.00 | 210.00 | 212.00 | - | -2.75% | 164,981,100 |
| Apr 14, 2026 | 212.00 | 220.00 | 208.00 | 218.00 | - | 5.83% | 251,076,100 |
| Apr 13, 2026 | 200.00 | 216.00 | 196.00 | 206.00 | - | 1.98% | 174,592,800 |
| Apr 10, 2026 | 200.00 | 208.00 | 199.00 | 202.00 | - | 2.02% | 187,071,800 |
| Apr 9, 2026 | 200.00 | 210.00 | 195.00 | 198.00 | - | -4.81% | 168,301,800 |
| Apr 8, 2026 | 202.00 | 210.00 | 192.00 | 208.00 | - | 11.83% | 335,057,900 |
| Apr 7, 2026 | 180.00 | 192.00 | 179.00 | 186.00 | - | 4.49% | 199,352,500 |
| Apr 6, 2026 | 174.00 | 184.00 | 170.00 | 178.00 | - | 2.30% | 111,320,600 |
| Apr 2, 2026 | 181.00 | 183.00 | 174.00 | 174.00 | - | -7.94% | 112,210,800 |
| Apr 1, 2026 | 175.00 | 198.00 | 172.00 | 189.00 | - | 12.50% | 475,057,100 |
| Mar 31, 2026 | 177.00 | 183.00 | 168.00 | 168.00 | - | -5.08% | 80,585,300 |
| Mar 30, 2026 | 177.00 | 180.00 | 170.00 | 177.00 | - | -1.67% | 68,428,700 |
| Mar 27, 2026 | 176.00 | 182.00 | 173.00 | 180.00 | - | 1.12% | 46,504,000 |
| Mar 26, 2026 | 184.00 | 186.00 | 174.00 | 178.00 | - | -1.66% | 73,591,600 |
| Mar 25, 2026 | 164.00 | 185.00 | 160.00 | 181.00 | - | 11.73% | 164,893,700 |
| Mar 17, 2026 | 166.00 | 173.00 | 157.00 | 162.00 | - | 1.25% | 72,526,400 |
| Mar 16, 2026 | 171.00 | 172.00 | 155.00 | 160.00 | - | -6.43% | 102,091,700 |
| Mar 13, 2026 | 188.00 | 188.00 | 170.00 | 171.00 | - | -9.52% | 120,430,700 |
| Mar 12, 2026 | 200.00 | 204.00 | 186.00 | 189.00 | - | -5.03% | 103,299,300 |
| Mar 11, 2026 | 194.00 | 222.00 | 194.00 | 199.00 | - | 2.58% | 325,267,000 |
| Mar 10, 2026 | 204.00 | 206.00 | 188.00 | 194.00 | - | 1.04% | 134,135,900 |
| Mar 9, 2026 | 197.00 | 198.00 | 181.00 | 192.00 | - | -8.57% | 240,521,700 |
| Mar 6, 2026 | 220.00 | 228.00 | 199.00 | 210.00 | - | -4.55% | 190,156,300 |
| Mar 5, 2026 | 230.00 | 232.00 | 218.00 | 220.00 | - | 1.85% | 139,974,900 |
| Mar 4, 2026 | 248.00 | 250.00 | 210.00 | 216.00 | - | -11.48% | 506,751,900 |
| Mar 3, 2026 | 208.00 | 254.00 | 208.00 | 244.00 | - | 19.61% | 774,906,700 |
| Mar 2, 2026 | 238.00 | 248.00 | 200.00 | 204.00 | - | -12.82% | 306,131,000 |
| Feb 27, 2026 | 232.00 | 236.00 | 210.00 | 234.00 | - | 0.86% | 168,060,300 |
| Feb 26, 2026 | 250.00 | 260.00 | 224.00 | 232.00 | - | -6.45% | 262,385,900 |