Advertisement
U.S. Markets open in 3 hrs 54 mins
S&P Futures
5,967.50 +9.25 (+0.16%) Dow Futures
43,970.00 +69.00 (+0.16%) Nasdaq Futures
20,937.50 +43.50 (+0.21%) Russell 2000 Futures
2,411.50 +5.70 (+0.24%) Crude Oil
71.07 -0.62 (-0.86%) Gold
2,673.20 -3.10 (-0.12%)
PT Humpuss Maritim Internasional Tbk (HUMI.JK)
Jakarta - Jakarta Delayed Price. Currency in IDR
Follow
At close: 04:14PM WIB
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 56.00 | 60.00 | 55.00 | 60.00 | 60.00 | 45,377,500 |
| Nov 06, 2024 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | 67,536,400 |
| Nov 05, 2024 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 73,565,100 |
| Nov 04, 2024 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | 92,048,200 |
| Nov 01, 2024 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 171,615,500 |
| Oct 31, 2024 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | 232,510,600 |
| Oct 30, 2024 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | 140,288,000 |
| Oct 29, 2024 | 62.00 | 65.00 | 62.00 | 63.00 | 63.00 | 488,396,300 |
| Oct 28, 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 53,094,700 |
| Oct 25, 2024 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 68,995,200 |
| Oct 24, 2024 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 103,735,900 |
| Oct 23, 2024 | 63.00 | 64.00 | 62.00 | 62.00 | 62.00 | 196,578,000 |
| Oct 22, 2024 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 155,518,000 |
| Oct 21, 2024 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | 158,235,000 |
| Oct 18, 2024 | 66.00 | 68.00 | 62.00 | 63.00 | 63.00 | 1,522,127,600 |
| Oct 17, 2024 | 69.00 | 70.00 | 65.00 | 65.00 | 65.00 | 1,146,087,300 |
| Oct 16, 2024 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | 683,996,800 |
| Oct 15, 2024 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | 346,833,800 |
| Oct 14, 2024 | 68.00 | 69.00 | 65.00 | 67.00 | 67.00 | 866,266,900 |
| Oct 11, 2024 | 59.00 | 74.00 | 59.00 | 67.00 | 67.00 | 2,352,841,700 |
| Oct 10, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 52,862,900 |
| Oct 09, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 42,251,900 |
| Oct 08, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 43,993,300 |
| Oct 07, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 27,122,200 |
| Oct 04, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 20,047,000 |
| Oct 03, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 64,179,100 |
| Oct 02, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 32,801,900 |
| Oct 01, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 35,140,900 |
| Sep 30, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 27,802,200 |
| Sep 27, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 44,403,100 |
| Sep 26, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 47,179,700 |
| Sep 25, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 44,839,000 |
| Sep 24, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 67,875,100 |
| Sep 23, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 44,114,000 |
| Sep 20, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 17,003,200 |
| Sep 19, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 64,090,100 |
| Sep 18, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 62,408,100 |
| Sep 17, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 73,140,000 |
| Sep 13, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 39,676,200 |
| Sep 12, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 69,653,500 |
| Sep 11, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 30,828,000 |
| Sep 10, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 17,139,700 |
| Sep 09, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 63,853,600 |
| Sep 06, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 22,649,900 |
| Sep 05, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 23,679,100 |
| Sep 04, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 19,759,000 |
| Sep 03, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 58,222,500 |
| Sep 02, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 56,905,900 |
| Aug 30, 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 53,941,700 |
| Aug 29, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 55,033,800 |
| Aug 28, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 47,864,500 |
| Aug 27, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 48,579,500 |
| Aug 26, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 58,942,400 |
| Aug 23, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 35,252,900 |
| Aug 22, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 55,521,500 |
| Aug 21, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 71,860,600 |
| Aug 20, 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 191,944,300 |
| Aug 19, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 70,076,900 |
| Aug 16, 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 132,449,200 |
| Aug 15, 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 51,596,200 |
| Aug 14, 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 122,109,700 |
| Aug 13, 2024 | 65.00 | 66.00 | 61.00 | 62.00 | 62.00 | 714,791,800 |
| Aug 12, 2024 | 80.00 | 81.00 | 61.00 | 64.00 | 64.00 | 900,467,900 |
| Aug 09, 2024 | 72.00 | 83.00 | 72.00 | 80.00 | 80.00 | 187,312,800 |
| Aug 08, 2024 | 74.00 | 74.00 | 69.00 | 72.00 | 72.00 | 12,595,700 |
| Aug 07, 2024 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | 1,400,400 |
| Aug 06, 2024 | 72.00 | 74.00 | 71.00 | 74.00 | 74.00 | 5,419,300 |
| Aug 05, 2024 | 76.00 | 77.00 | 71.00 | 72.00 | 72.00 | 15,421,800 |
| Aug 02, 2024 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | 4,934,100 |
| Aug 01, 2024 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 6,335,000 |
| Jul 31, 2024 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 6,629,300 |
| Jul 30, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 7,080,700 |
| Jul 29, 2024 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | 5,687,300 |
| Jul 26, 2024 | 76.00 | 76.00 | 74.00 | 74.00 | 74.00 | 13,021,600 |
| Jul 25, 2024 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 8,742,200 |
| Jul 24, 2024 | 75.00 | 77.00 | 75.00 | 75.00 | 75.00 | 5,705,700 |
| Jul 23, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 75.00 | 10,608,700 |
| Jul 22, 2024 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | 19,263,700 |
| Jul 19, 2024 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | 7,391,000 |
| Jul 18, 2024 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 6,452,500 |
| Jul 17, 2024 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 12,466,500 |
| Jul 16, 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 7,892,500 |
| Jul 15, 2024 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 6,272,000 |
| Jul 12, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 10,462,400 |
| Jul 11, 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 17,556,200 |
| Jul 10, 2024 | 79.00 | 81.00 | 78.00 | 78.00 | 78.00 | 19,173,300 |
| Jul 09, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 12,497,200 |
| Jul 08, 2024 | 84.00 | 85.00 | 78.00 | 80.00 | 80.00 | 26,227,600 |
| Jul 05, 2024 | 86.00 | 86.00 | 81.00 | 84.00 | 84.00 | 31,748,200 |
| Jul 04, 2024 | 79.00 | 85.00 | 79.00 | 85.00 | 85.00 | 42,172,800 |
| Jul 03, 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 8,899,800 |
| Jul 02, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 9,992,000 |
| Jul 01, 2024 | 80.00 | 80.00 | 78.00 | 79.00 | 79.00 | 12,347,500 |
| Jun 28, 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 12,324,700 |
| Jun 27, 2024 | 78.00 | 80.00 | 76.00 | 78.00 | 78.00 | 7,333,600 |
| Jun 26, 2024 | 78.00 | 80.00 | 77.00 | 78.00 | 78.00 | 10,862,700 |
| Jun 25, 2024 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | 11,556,800 |
| Jun 24, 2024 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | 11,354,200 |
| Jun 21, 2024 | 85.00 | 85.00 | 81.00 | 82.00 | 82.00 | 27,739,400 |
| Jun 20, 2024 | 84.00 | 86.00 | 81.00 | 84.00 | 84.00 | 32,876,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.