PT Humpuss Maritim Internasional Tbk (IDX:HUMI)
Indonesia · Delayed Price · Currency is IDR 122.00
+5.00 (4.27%)
At close: Oct 9, 2026
IDX:HUMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 117.00 | 123.00 | 115.00 | 122.00 | 122.00 | 4.27% | 22,809,000 |
| Oct 8, 2026 | 122.00 | 125.00 | 117.00 | 117.00 | 117.00 | -4.10% | 20,814,600 |
| Oct 7, 2026 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | -3.17% | 13,955,400 |
| Oct 6, 2026 | 125.00 | 129.00 | 123.00 | 126.00 | 126.00 | 0.80% | 24,325,700 |
| Oct 5, 2026 | 121.00 | 125.00 | 118.00 | 125.00 | 125.00 | 4.17% | 21,933,000 |
| Oct 2, 2026 | 115.00 | 121.00 | 111.00 | 120.00 | 120.00 | 4.35% | 20,320,300 |
| Oct 1, 2026 | 117.00 | 118.00 | 111.00 | 115.00 | 115.00 | -1.71% | 19,326,700 |
| Sep 30, 2026 | 120.00 | 121.00 | 115.00 | 117.00 | 117.00 | 0.86% | 22,267,300 |
| Sep 29, 2026 | 116.00 | 117.00 | 108.00 | 116.00 | 116.00 | - | 29,802,600 |
| Sep 28, 2026 | 119.00 | 120.00 | 113.00 | 116.00 | 116.00 | -3.33% | 34,238,100 |
| Sep 25, 2026 | 128.00 | 129.00 | 119.00 | 120.00 | 120.00 | -6.98% | 37,954,300 |
| Sep 24, 2026 | 131.00 | 132.00 | 126.00 | 129.00 | 129.00 | -1.53% | 18,617,900 |
| Sep 23, 2026 | 127.00 | 131.00 | 123.00 | 131.00 | 131.00 | 3.97% | 36,216,800 |
| Sep 22, 2026 | 139.00 | 139.00 | 124.00 | 126.00 | 126.00 | -8.03% | 65,763,900 |
| Sep 21, 2026 | 130.00 | 141.00 | 128.00 | 137.00 | 137.00 | 7.87% | 107,800,700 |
| Sep 18, 2026 | 132.00 | 132.00 | 124.00 | 127.00 | 127.00 | -1.55% | 23,921,600 |
| Sep 17, 2026 | 130.00 | 133.00 | 126.00 | 129.00 | 129.00 | -0.77% | 20,713,700 |
| Sep 16, 2026 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.26% | 16,133,700 |
| Sep 15, 2026 | 136.00 | 136.00 | 130.00 | 133.00 | 133.00 | - | 13,830,900 |
| Sep 14, 2026 | 138.00 | 139.00 | 128.00 | 133.00 | 133.00 | -2.92% | 39,288,800 |
| Sep 11, 2026 | 136.00 | 137.00 | 131.00 | 137.00 | 137.00 | - | 40,181,900 |
| Sep 10, 2026 | 146.00 | 146.00 | 137.00 | 137.00 | 137.00 | -6.16% | 49,100,300 |
| Sep 9, 2026 | 141.00 | 146.00 | 141.00 | 146.00 | 146.00 | 3.55% | 49,261,000 |
| Sep 8, 2026 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 16,373,900 |
| Sep 7, 2026 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | -2.08% | 31,035,300 |
| Sep 4, 2026 | 150.00 | 153.00 | 144.00 | 144.00 | 144.00 | -2.70% | 73,026,300 |
| Sep 3, 2026 | 153.00 | 154.00 | 146.00 | 148.00 | 148.00 | -1.99% | 66,524,400 |
| Sep 2, 2026 | 147.00 | 153.00 | 147.00 | 151.00 | 151.00 | 2.72% | 84,382,600 |
| Sep 1, 2026 | 146.00 | 149.00 | 144.00 | 147.00 | 147.00 | 1.38% | 63,729,400 |
| Aug 31, 2026 | 138.00 | 146.00 | 136.00 | 145.00 | 145.00 | 5.07% | 46,976,400 |
| 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% | 35,849,100 |
| 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 | -1.18% | 88,952,100 |
| Aug 6, 2026 | 149.00 | 161.00 | 147.00 | 155.00 | 154.83 | 4.03% | 266,278,400 |
| Aug 5, 2026 | 149.00 | 155.00 | 146.00 | 149.00 | 148.84 | 0.68% | 143,333,100 |
| Aug 4, 2026 | 139.00 | 158.00 | 139.00 | 148.00 | 147.84 | 7.25% | 305,017,400 |
| Aug 3, 2026 | 138.00 | 147.00 | 133.00 | 138.00 | 137.85 | 0.73% | 120,566,100 |
| Jul 31, 2026 | 133.00 | 142.00 | 131.00 | 137.00 | 136.85 | 3.79% | 98,285,300 |
| Jul 30, 2026 | 126.00 | 134.00 | 126.00 | 132.00 | 131.86 | 4.76% | 24,071,800 |