PT Humpuss Maritim Internasional Tbk (IDX:HUMI)
Indonesia · Delayed Price · Currency is IDR 150.00
-3.00 (-1.96%)
At close: Aug 10, 2026
IDX:HUMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 157.00 | 157.00 | 148.00 | 150.00 | - | -1.96% | 60,486,000 |
| 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 |
| Jun 17, 2026 | 136.00 | 139.00 | 126.00 | 129.00 | 129.00 | -3.01% | 34,784,600 |
| Jun 15, 2026 | 130.00 | 142.00 | 128.00 | 133.00 | 133.00 | 6.40% | 115,167,700 |
| Jun 12, 2026 | 114.00 | 127.00 | 114.00 | 125.00 | 125.00 | 9.65% | 70,039,500 |
| Jun 11, 2026 | 117.00 | 118.00 | 106.00 | 114.00 | 114.00 | -1.72% | 67,918,700 |
| Jun 10, 2026 | 111.00 | 122.00 | 103.00 | 116.00 | 116.00 | 6.42% | 183,490,000 |
| Jun 9, 2026 | 94.00 | 111.00 | 94.00 | 109.00 | 109.00 | 15.96% | 136,404,300 |
| Jun 8, 2026 | 95.00 | 101.00 | 86.00 | 94.00 | 94.00 | -6.00% | 63,993,800 |
| Jun 5, 2026 | 106.00 | 111.00 | 97.00 | 100.00 | 100.00 | -7.41% | 60,546,200 |
| Jun 4, 2026 | 120.00 | 120.00 | 104.00 | 108.00 | 108.00 | -10.00% | 83,302,300 |
| Jun 3, 2026 | 137.00 | 139.00 | 116.00 | 120.00 | 120.00 | -11.76% | 75,037,400 |
| Jun 2, 2026 | 146.00 | 149.00 | 136.00 | 136.00 | 136.00 | -6.85% | 59,896,200 |
| May 29, 2026 | 145.00 | 151.00 | 142.00 | 146.00 | 146.00 | -0.68% | 26,425,300 |