PT Humpuss Maritim Internasional Tbk (IDX:HUMI)
Indonesia · Delayed Price · Currency is IDR 126.00
0.00 (0.00%)
At close: Jul 17, 2026
IDX:HUMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 156.00 | 160.00 | 146.00 | 147.00 | 147.00 | -5.77% | 34,960,200 |
| May 25, 2026 | 157.00 | 161.00 | 146.00 | 156.00 | 156.00 | 4.00% | 57,073,700 |
| May 22, 2026 | 137.00 | 151.00 | 130.00 | 150.00 | 150.00 | 5.63% | 64,895,700 |
| May 21, 2026 | 171.00 | 174.00 | 142.00 | 142.00 | 142.00 | -14.97% | 94,086,900 |
| May 20, 2026 | 171.00 | 173.00 | 156.00 | 167.00 | 167.00 | -2.34% | 75,735,300 |
| May 19, 2026 | 190.00 | 194.00 | 166.00 | 171.00 | 171.00 | -9.52% | 140,466,000 |
| May 18, 2026 | 179.00 | 191.00 | 166.00 | 189.00 | 189.00 | 8.62% | 292,424,300 |
| May 13, 2026 | 165.00 | 180.00 | 163.00 | 174.00 | 174.00 | 5.45% | 66,895,500 |
| May 12, 2026 | 172.00 | 174.00 | 160.00 | 165.00 | 165.00 | -2.94% | 54,151,800 |
| May 11, 2026 | 177.00 | 178.00 | 168.00 | 170.00 | 170.00 | -3.95% | 54,936,800 |
| May 8, 2026 | 189.00 | 190.00 | 175.00 | 177.00 | 177.00 | -6.35% | 46,954,100 |
| May 7, 2026 | 193.00 | 195.00 | 189.00 | 189.00 | 189.00 | -0.53% | 36,245,500 |
| May 6, 2026 | 191.00 | 194.00 | 187.00 | 190.00 | 190.00 | - | 62,713,500 |
| May 5, 2026 | 194.00 | 194.00 | 184.00 | 190.00 | 190.00 | 1.06% | 41,617,100 |
| May 4, 2026 | 182.00 | 195.00 | 182.00 | 188.00 | 188.00 | 3.87% | 85,358,300 |
| Apr 30, 2026 | 183.00 | 185.00 | 172.00 | 181.00 | 181.00 | -0.55% | 61,176,100 |