PT Humpuss Maritim Internasional Tbk (IDX:HUMI)
Indonesia · Delayed Price · Currency is IDR 138.00
-2.00 (-1.43%)
At close: Aug 28, 2026
IDX:HUMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 140.00 | 142.00 | 136.00 | 138.00 | 138.00 | -1.43% | 34,298,700 |
| Aug 27, 2026 | 131.00 | 141.00 | 127.00 | 140.00 | 140.00 | 6.87% | 56,342,000 |
| Aug 26, 2026 | 148.00 | 148.00 | 131.00 | 131.00 | 131.00 | -12.08% | 111,156,500 |
| Aug 24, 2026 | 151.00 | 152.00 | 147.00 | 149.00 | 149.00 | -1.32% | 30,152,800 |
| Aug 21, 2026 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | -0.66% | 40,101,500 |
| Aug 20, 2026 | 154.00 | 155.00 | 149.00 | 152.00 | 152.00 | -1.30% | 61,281,300 |
| Aug 19, 2026 | 154.00 | 155.00 | 149.00 | 154.00 | 154.00 | 0.65% | 56,328,300 |
| Aug 18, 2026 | 147.00 | 154.00 | 147.00 | 153.00 | 153.00 | 4.08% | 66,042,000 |
| Aug 14, 2026 | 146.00 | 148.00 | 143.00 | 147.00 | 147.00 | 0.68% | 18,010,900 |
| Aug 13, 2026 | 149.00 | 150.00 | 141.00 | 146.00 | 146.00 | -0.68% | 39,846,200 |
| Aug 12, 2026 | 143.00 | 148.00 | 143.00 | 147.00 | 147.00 | 3.52% | 26,806,200 |
| Aug 11, 2026 | 149.00 | 150.00 | 139.00 | 142.00 | 142.00 | -4.70% | 54,748,000 |
| Aug 10, 2026 | 157.00 | 157.00 | 148.00 | 149.00 | 149.00 | -2.61% | 72,811,200 |
| Aug 7, 2026 | 157.00 | 158.00 | 152.00 | 153.00 | 153.00 | -1.29% | 88,952,100 |
| Aug 6, 2026 | 149.00 | 161.00 | 147.00 | 155.00 | 155.00 | 4.03% | 266,278,400 |
| Aug 5, 2026 | 149.00 | 155.00 | 146.00 | 149.00 | 149.00 | 0.68% | 143,333,100 |
| Aug 4, 2026 | 139.00 | 158.00 | 139.00 | 148.00 | 148.00 | 7.25% | 305,017,400 |
| Aug 3, 2026 | 138.00 | 147.00 | 133.00 | 138.00 | 138.00 | 0.73% | 120,566,100 |
| Jul 31, 2026 | 133.00 | 142.00 | 131.00 | 137.00 | 137.00 | 3.79% | 98,285,300 |
| Jul 30, 2026 | 126.00 | 134.00 | 126.00 | 132.00 | 132.00 | 4.76% | 24,071,800 |
| Jul 29, 2026 | 131.00 | 134.00 | 124.00 | 126.00 | 126.00 | -3.82% | 27,202,200 |
| Jul 28, 2026 | 133.00 | 135.00 | 130.00 | 131.00 | 131.00 | -2.24% | 12,838,000 |
| Jul 27, 2026 | 136.00 | 137.00 | 131.00 | 134.00 | 134.00 | -0.74% | 19,384,300 |
| Jul 24, 2026 | 137.00 | 137.00 | 130.00 | 135.00 | 135.00 | -3.57% | 39,027,300 |
| Jul 23, 2026 | 141.00 | 148.00 | 139.00 | 140.00 | 140.00 | -0.71% | 67,957,800 |
| Jul 22, 2026 | 142.00 | 148.00 | 138.00 | 141.00 | 141.00 | -0.70% | 107,414,000 |
| Jul 21, 2026 | 131.00 | 142.00 | 131.00 | 142.00 | 142.00 | 8.40% | 81,950,900 |
| Jul 20, 2026 | 126.00 | 137.00 | 126.00 | 131.00 | 131.00 | 3.97% | 64,388,400 |
| Jul 17, 2026 | 128.00 | 128.00 | 123.00 | 126.00 | 126.00 | - | 25,253,400 |
| Jul 16, 2026 | 123.00 | 128.00 | 120.00 | 126.00 | 126.00 | 2.44% | 34,165,600 |
| Jul 15, 2026 | 126.00 | 127.00 | 122.00 | 123.00 | 123.00 | -0.81% | 19,544,700 |
| Jul 14, 2026 | 120.00 | 130.00 | 117.00 | 124.00 | 124.00 | 3.33% | 80,069,700 |
| Jul 13, 2026 | 113.00 | 120.00 | 110.00 | 120.00 | 120.00 | 6.19% | 38,470,000 |
| Jul 10, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | - | 13,751,300 |
| Jul 9, 2026 | 113.00 | 122.00 | 111.00 | 113.00 | 113.00 | - | 86,619,900 |
| Jul 8, 2026 | 117.00 | 118.00 | 108.00 | 113.00 | 113.00 | -3.42% | 33,041,400 |
| Jul 7, 2026 | 120.00 | 121.00 | 116.00 | 117.00 | 117.00 | -2.50% | 19,719,800 |
| Jul 6, 2026 | 121.00 | 124.00 | 118.00 | 120.00 | 120.00 | 1.69% | 12,996,000 |
| Jul 3, 2026 | 116.00 | 121.00 | 116.00 | 118.00 | 118.00 | 1.72% | 15,992,300 |
| Jul 2, 2026 | 113.00 | 119.00 | 110.00 | 116.00 | 116.00 | 2.65% | 20,347,500 |
| Jul 1, 2026 | 110.00 | 114.00 | 104.00 | 113.00 | 113.00 | 6.60% | 22,648,900 |
| Jun 30, 2026 | 113.00 | 114.00 | 103.00 | 106.00 | 106.00 | -5.36% | 22,724,600 |
| Jun 29, 2026 | 119.00 | 119.00 | 111.00 | 112.00 | 112.00 | -3.45% | 14,116,600 |
| Jun 26, 2026 | 124.00 | 124.00 | 113.00 | 116.00 | 116.00 | -5.69% | 28,370,500 |
| Jun 25, 2026 | 114.00 | 123.00 | 114.00 | 123.00 | 123.00 | 7.89% | 26,846,100 |
| Jun 24, 2026 | 125.00 | 127.00 | 114.00 | 114.00 | 114.00 | -8.80% | 28,261,100 |
| Jun 23, 2026 | 120.00 | 126.00 | 118.00 | 125.00 | 125.00 | 3.31% | 33,976,400 |
| Jun 22, 2026 | 129.00 | 130.00 | 121.00 | 121.00 | 121.00 | -6.20% | 26,094,700 |
| Jun 19, 2026 | 131.00 | 136.00 | 127.00 | 129.00 | 129.00 | -0.77% | 33,459,100 |
| Jun 18, 2026 | 127.00 | 131.00 | 122.00 | 130.00 | 130.00 | 0.78% | 18,565,700 |