Jakarta - Delayed Quote IDR
PT Humpuss Maritim Internasional Tbk (HUMI.JK)
As of 3:23 PM GMT+7. Market Open.
Currency in IDR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 56.00 | 59.00 | 55.00 | 58.00 | 58.00 | 30,533,100 |
| Nov 6, 2024 | 58.00 | 59.00 | 55.00 | 56.00 | 56.00 | 67,536,400 |
| Nov 5, 2024 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 73,565,100 |
| Nov 4, 2024 | 64.00 | 64.00 | 60.00 | 60.00 | 60.00 | 92,048,200 |
| Nov 1, 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 9, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 42,251,900 |
| Oct 8, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 43,993,300 |
| Oct 7, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 27,122,200 |
| Oct 4, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 20,047,000 |
| Oct 3, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 64,179,100 |
| Oct 2, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 32,801,900 |
| Oct 1, 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 9, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 63,853,600 |
| Sep 6, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 22,649,900 |
| Sep 5, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 23,679,100 |
| Sep 4, 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 19,759,000 |
| Sep 3, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 58,222,500 |
| Sep 2, 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 9, 2024 | 72.00 | 83.00 | 72.00 | 80.00 | 80.00 | 187,312,800 |
| Aug 8, 2024 | 74.00 | 74.00 | 69.00 | 72.00 | 72.00 | 12,595,700 |
| Aug 7, 2024 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | 1,400,400 |
| Aug 6, 2024 | 72.00 | 74.00 | 71.00 | 74.00 | 74.00 | 5,419,300 |
| Aug 5, 2024 | 76.00 | 77.00 | 71.00 | 72.00 | 72.00 | 15,421,800 |
| Aug 2, 2024 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | 4,934,100 |
| Aug 1, 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 9, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 12,497,200 |
| Jul 8, 2024 | 84.00 | 85.00 | 78.00 | 80.00 | 80.00 | 26,227,600 |
| Jul 5, 2024 | 86.00 | 86.00 | 81.00 | 84.00 | 84.00 | 31,748,200 |
| Jul 4, 2024 | 79.00 | 85.00 | 79.00 | 85.00 | 85.00 | 42,172,800 |
| Jul 3, 2024 | 79.00 | 81.00 | 79.00 | 79.00 | 79.00 | 8,899,800 |
| Jul 2, 2024 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | 9,992,000 |
| Jul 1, 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 | 1.00 Dividend | |||||
| 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 | 77.00 | 10,862,700 |
| Jun 25, 2024 | 81.00 | 81.00 | 78.00 | 79.00 | 77.99 | 11,556,800 |
| Jun 24, 2024 | 82.00 | 83.00 | 81.00 | 81.00 | 79.96 | 11,354,200 |
| Jun 21, 2024 | 85.00 | 85.00 | 81.00 | 82.00 | 80.95 | 27,739,400 |
| Jun 20, 2024 | 84.00 | 86.00 | 81.00 | 84.00 | 82.92 | 32,876,700 |
| Jun 19, 2024 | 92.00 | 92.00 | 82.00 | 83.00 | 81.94 | 38,254,700 |
| Jun 14, 2024 | 80.00 | 88.00 | 76.00 | 87.00 | 85.88 | 179,866,700 |
| Jun 13, 2024 | 86.00 | 88.00 | 80.00 | 80.00 | 78.97 | 80,044,100 |
| Jun 12, 2024 | 76.00 | 94.00 | 75.00 | 85.00 | 83.91 | 384,159,200 |
| Jun 11, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 74.04 | 5,865,900 |
| Jun 10, 2024 | 77.00 | 78.00 | 75.00 | 76.00 | 75.03 | 8,465,900 |
| Jun 7, 2024 | 78.00 | 80.00 | 77.00 | 77.00 | 76.01 | 8,856,800 |
| Jun 6, 2024 | 80.00 | 82.00 | 77.00 | 78.00 | 77.00 | 10,437,900 |
| Jun 5, 2024 | 77.00 | 83.00 | 73.00 | 80.00 | 78.97 | 120,549,900 |
| Jun 4, 2024 | 80.00 | 81.00 | 76.00 | 76.00 | 75.03 | 16,636,900 |
| Jun 3, 2024 | 79.00 | 81.00 | 75.00 | 80.00 | 78.97 | 115,632,500 |
| May 31, 2024 | 78.00 | 79.00 | 75.00 | 77.00 | 76.01 | 20,395,200 |
| May 30, 2024 | 76.00 | 79.00 | 76.00 | 78.00 | 77.00 | 190,119,500 |
| May 29, 2024 | 77.00 | 77.00 | 74.00 | 76.00 | 75.03 | 20,742,700 |
| May 28, 2024 | 75.00 | 77.00 | 73.00 | 76.00 | 75.03 | 939,645,000 |
| May 27, 2024 | 72.00 | 80.00 | 72.00 | 75.00 | 74.04 | 48,737,400 |
| May 22, 2024 | 74.00 | 77.00 | 71.00 | 72.00 | 71.08 | 16,923,200 |
| May 21, 2024 | 72.00 | 74.00 | 72.00 | 74.00 | 73.05 | 8,650,100 |
| May 20, 2024 | 74.00 | 75.00 | 72.00 | 72.00 | 71.08 | 14,566,100 |
| May 17, 2024 | 74.00 | 75.00 | 72.00 | 74.00 | 73.05 | 16,644,200 |
| May 16, 2024 | 76.00 | 76.00 | 73.00 | 74.00 | 73.05 | 15,693,400 |
| May 15, 2024 | 76.00 | 77.00 | 75.00 | 75.00 | 74.04 | 10,066,600 |
| May 14, 2024 | 77.00 | 78.00 | 75.00 | 76.00 | 75.03 | 9,544,700 |
| May 13, 2024 | 75.00 | 81.00 | 74.00 | 77.00 | 76.01 | 27,804,600 |
| May 8, 2024 | 76.00 | 77.00 | 73.00 | 75.00 | 74.04 | 26,959,500 |
| May 7, 2024 | 81.00 | 81.00 | 75.00 | 76.00 | 75.03 | 39,875,900 |
| May 6, 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 78.97 | 13,374,300 |
| May 3, 2024 | 82.00 | 83.00 | 80.00 | 82.00 | 80.95 | 18,721,300 |
| May 2, 2024 | 86.00 | 86.00 | 80.00 | 81.00 | 79.96 | 28,286,500 |
| Apr 30, 2024 | 83.00 | 86.00 | 82.00 | 83.00 | 81.94 | 15,491,800 |
| Apr 29, 2024 | 83.00 | 84.00 | 80.00 | 83.00 | 81.94 | 22,134,500 |
| Apr 26, 2024 | 85.00 | 86.00 | 83.00 | 83.00 | 81.94 | 27,970,500 |
| Apr 25, 2024 | 87.00 | 88.00 | 84.00 | 85.00 | 83.91 | 25,217,600 |
| Apr 24, 2024 | 89.00 | 91.00 | 87.00 | 87.00 | 85.88 | 24,811,600 |
| Apr 23, 2024 | 93.00 | 93.00 | 88.00 | 88.00 | 86.87 | 41,729,000 |
| Apr 22, 2024 | 86.00 | 96.00 | 86.00 | 92.00 | 90.82 | 127,999,700 |
| Apr 19, 2024 | 89.00 | 90.00 | 82.00 | 88.00 | 86.87 | 71,249,800 |
| Apr 18, 2024 | 91.00 | 91.00 | 88.00 | 89.00 | 87.86 | 26,024,800 |
| Apr 17, 2024 | 87.00 | 93.00 | 86.00 | 90.00 | 88.85 | 41,832,500 |
| Apr 16, 2024 | 88.00 | 89.00 | 84.00 | 87.00 | 85.88 | 39,359,800 |
| Apr 5, 2024 | 91.00 | 91.00 | 88.00 | 88.00 | 86.87 | 25,129,200 |
| Apr 4, 2024 | 90.00 | 91.00 | 87.00 | 90.00 | 88.85 | 40,044,800 |
| Apr 3, 2024 | 90.00 | 93.00 | 89.00 | 89.00 | 87.86 | 44,624,400 |
| Apr 2, 2024 | 91.00 | 94.00 | 87.00 | 90.00 | 88.85 | 58,112,200 |
| Apr 1, 2024 | 99.00 | 100.00 | 85.00 | 91.00 | 89.83 | 105,435,100 |
| Mar 28, 2024 | 98.00 | 103.00 | 97.00 | 99.00 | 97.73 | 128,326,400 |
| Mar 27, 2024 | 95.00 | 99.00 | 94.00 | 97.00 | 95.76 | 111,013,300 |
| Mar 26, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.74 | - |
| Mar 25, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.74 | - |
| Mar 22, 2024 | 100.00 | 103.00 | 96.00 | 98.00 | 96.74 | 106,747,000 |
| Mar 21, 2024 | 102.00 | 107.00 | 98.00 | 101.00 | 99.71 | 213,603,400 |
| Mar 20, 2024 | 107.00 | 113.00 | 95.00 | 101.00 | 99.71 | 411,065,900 |
| Mar 19, 2024 | 105.00 | 112.00 | 101.00 | 106.00 | 104.64 | 494,001,100 |
| Mar 18, 2024 | 88.00 | 104.00 | 86.00 | 101.00 | 99.71 | 911,624,200 |
| Mar 15, 2024 | 81.00 | 88.00 | 80.00 | 87.00 | 85.88 | 157,947,900 |
| Mar 14, 2024 | 81.00 | 82.00 | 79.00 | 81.00 | 79.96 | 52,835,900 |
| Mar 13, 2024 | 81.00 | 84.00 | 80.00 | 81.00 | 79.96 | 56,924,600 |
| Mar 8, 2024 | 84.00 | 85.00 | 81.00 | 81.00 | 79.96 | 59,604,600 |
| Mar 7, 2024 | 86.00 | 87.00 | 82.00 | 84.00 | 82.92 | 79,273,000 |
| Mar 6, 2024 | 86.00 | 91.00 | 84.00 | 85.00 | 83.91 | 128,563,100 |
| Mar 5, 2024 | 85.00 | 89.00 | 78.00 | 85.00 | 83.91 | 195,753,200 |
| Mar 4, 2024 | 91.00 | 91.00 | 85.00 | 85.00 | 83.91 | 110,487,000 |
| Mar 1, 2024 | 87.00 | 94.00 | 86.00 | 89.00 | 87.86 | 263,757,100 |
| Feb 29, 2024 | 89.00 | 99.00 | 82.00 | 86.00 | 84.90 | 618,616,600 |
| Feb 28, 2024 | 93.00 | 118.00 | 85.00 | 89.00 | 87.86 | 1,829,891,700 |
| Feb 27, 2024 | 72.00 | 95.00 | 72.00 | 93.00 | 91.81 | 847,089,000 |
| Feb 26, 2024 | 70.00 | 75.00 | 67.00 | 71.00 | 70.09 | 172,317,700 |
| Feb 23, 2024 | 70.00 | 72.00 | 68.00 | 70.00 | 69.10 | 51,546,100 |
| Feb 22, 2024 | 67.00 | 73.00 | 63.00 | 70.00 | 69.10 | 181,866,000 |
| Feb 21, 2024 | 70.00 | 71.00 | 67.00 | 67.00 | 66.14 | 90,297,300 |
| Feb 20, 2024 | 69.00 | 74.00 | 64.00 | 69.00 | 68.12 | 258,843,600 |
| Feb 19, 2024 | 91.00 | 95.00 | 56.00 | 69.00 | 68.12 | 1,314,649,100 |
| Feb 16, 2024 | 71.00 | 92.00 | 71.00 | 86.00 | 84.90 | 1,308,598,200 |
| Feb 15, 2024 | 58.00 | 71.00 | 54.00 | 71.00 | 70.09 | 257,415,700 |
| Feb 13, 2024 | 57.00 | 57.00 | 50.00 | 53.00 | 52.32 | 83,265,100 |
| Feb 12, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.27 | - |
| Feb 7, 2024 | 71.00 | 73.00 | 56.00 | 57.00 | 56.27 | 335,025,500 |
| Feb 6, 2024 | 76.00 | 77.00 | 71.00 | 71.00 | 70.09 | 78,584,400 |
| Feb 5, 2024 | 80.00 | 82.00 | 76.00 | 76.00 | 75.03 | 197,631,200 |
| Feb 2, 2024 | 79.00 | 82.00 | 78.00 | 80.00 | 78.97 | 147,818,400 |
| Feb 1, 2024 | 77.00 | 79.00 | 75.00 | 78.00 | 77.00 | 269,206,300 |
| Jan 31, 2024 | 75.00 | 79.00 | 72.00 | 76.00 | 75.03 | 1,252,341,700 |
| Jan 30, 2024 | 80.00 | 82.00 | 73.00 | 74.00 | 73.05 | 57,949,300 |
| Jan 29, 2024 | 68.00 | 85.00 | 68.00 | 79.00 | 77.99 | 170,616,000 |
| Jan 26, 2024 | 81.00 | 84.00 | 73.00 | 76.00 | 75.03 | 152,626,500 |
| Jan 25, 2024 | 92.00 | 108.00 | 78.00 | 80.00 | 78.97 | 323,920,800 |
| Jan 24, 2024 | 134.00 | 136.00 | 101.00 | 102.00 | 100.69 | 208,461,400 |
| Jan 23, 2024 | 168.00 | 168.00 | 133.00 | 135.00 | 133.27 | 162,085,600 |
| Jan 22, 2024 | 155.00 | 178.00 | 139.00 | 178.00 | 175.72 | 110,993,100 |
| Jan 19, 2024 | 152.00 | 155.00 | 152.00 | 154.00 | 152.03 | 391,675,600 |
| Jan 18, 2024 | 162.00 | 163.00 | 148.00 | 152.00 | 150.05 | 171,888,400 |
| Jan 17, 2024 | 160.00 | 163.00 | 158.00 | 162.00 | 159.92 | 170,155,500 |
| Jan 16, 2024 | 157.00 | 160.00 | 155.00 | 159.00 | 156.96 | 100,932,500 |
| Jan 15, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 152.03 | - |
| Jan 12, 2024 | 152.00 | 155.00 | 152.00 | 154.00 | 152.03 | 446,502,600 |
| Jan 11, 2024 | 164.00 | 170.00 | 148.00 | 152.00 | 150.05 | 57,563,800 |
| Jan 10, 2024 | 169.00 | 173.00 | 169.00 | 172.00 | 169.79 | 131,030,100 |
| Jan 9, 2024 | 167.00 | 170.00 | 166.00 | 169.00 | 166.83 | 206,443,800 |
| Jan 8, 2024 | 162.00 | 166.00 | 162.00 | 166.00 | 163.87 | 163,246,600 |
| Jan 5, 2024 | 161.00 | 163.00 | 160.00 | 162.00 | 159.92 | 152,961,200 |
| Jan 4, 2024 | 156.00 | 160.00 | 156.00 | 160.00 | 157.95 | 180,169,200 |
| Jan 3, 2024 | 153.00 | 158.00 | 153.00 | 156.00 | 154.00 | 106,959,600 |
| Jan 2, 2024 | 151.00 | 154.00 | 150.00 | 153.00 | 151.04 | 212,343,700 |
| Dec 29, 2023 | 149.00 | 151.00 | 148.00 | 151.00 | 149.06 | 302,793,900 |
| Dec 28, 2023 | 146.00 | 149.00 | 145.00 | 148.00 | 146.10 | 540,450,700 |
| Dec 27, 2023 | 134.00 | 146.00 | 134.00 | 145.00 | 143.14 | 1,193,444,900 |
| Dec 22, 2023 | 174.00 | 174.00 | 141.00 | 142.00 | 140.18 | 165,820,100 |
| Dec 21, 2023 | 147.00 | 173.00 | 145.00 | 171.00 | 168.81 | 533,698,700 |
| Dec 20, 2023 | 142.00 | 146.00 | 141.00 | 146.00 | 144.13 | 430,622,800 |
| Dec 19, 2023 | 151.00 | 151.00 | 141.00 | 142.00 | 140.18 | 269,843,100 |
| Dec 18, 2023 | 142.00 | 147.00 | 141.00 | 147.00 | 145.12 | 591,158,200 |
| Dec 15, 2023 | 144.00 | 145.00 | 141.00 | 142.00 | 140.18 | 71,282,000 |
| Dec 14, 2023 | 149.00 | 152.00 | 142.00 | 143.00 | 141.17 | 86,885,800 |
| Dec 13, 2023 | 145.00 | 150.00 | 145.00 | 148.00 | 146.10 | 207,614,900 |
| Dec 12, 2023 | 144.00 | 147.00 | 143.00 | 145.00 | 143.14 | 188,607,400 |
| Dec 11, 2023 | 142.00 | 145.00 | 142.00 | 144.00 | 142.15 | 391,176,300 |
| Dec 8, 2023 | 153.00 | 155.00 | 140.00 | 142.00 | 140.18 | 60,784,700 |
| Dec 7, 2023 | 151.00 | 154.00 | 151.00 | 153.00 | 151.04 | 115,510,300 |
| Dec 6, 2023 | 149.00 | 152.00 | 148.00 | 151.00 | 149.06 | 108,537,200 |
| Dec 5, 2023 | 148.00 | 150.00 | 147.00 | 149.00 | 147.09 | 138,897,600 |
| Dec 4, 2023 | 146.00 | 149.00 | 140.00 | 147.00 | 145.12 | 110,923,300 |
| Dec 1, 2023 | 158.00 | 158.00 | 141.00 | 147.00 | 145.12 | 74,500,400 |
| Nov 30, 2023 | 155.00 | 158.00 | 155.00 | 157.00 | 154.99 | 186,361,700 |
| Nov 29, 2023 | 154.00 | 156.00 | 153.00 | 155.00 | 153.01 | 246,010,400 |
| Nov 28, 2023 | 152.00 | 154.00 | 149.00 | 153.00 | 151.04 | 239,262,100 |
| Nov 27, 2023 | 150.00 | 152.00 | 149.00 | 151.00 | 149.06 | 130,828,900 |
| Nov 24, 2023 | 148.00 | 150.00 | 147.00 | 149.00 | 147.09 | 188,432,100 |
| Nov 23, 2023 | 145.00 | 148.00 | 144.00 | 147.00 | 145.12 | 319,036,800 |
| Nov 22, 2023 | 144.00 | 146.00 | 142.00 | 145.00 | 143.14 | 153,181,700 |
| Nov 21, 2023 | 142.00 | 144.00 | 141.00 | 143.00 | 141.17 | 156,150,700 |
| Nov 20, 2023 | 141.00 | 143.00 | 134.00 | 141.00 | 139.19 | 72,368,700 |
| Nov 17, 2023 | 160.00 | 162.00 | 140.00 | 141.00 | 139.19 | 64,764,700 |
| Nov 16, 2023 | 158.00 | 161.00 | 156.00 | 160.00 | 157.95 | 182,219,800 |
| Nov 15, 2023 | 157.00 | 158.00 | 155.00 | 157.00 | 154.99 | 162,221,100 |
| Nov 14, 2023 | 154.00 | 156.00 | 153.00 | 155.00 | 153.01 | 166,292,400 |
| Nov 13, 2023 | 151.00 | 154.00 | 151.00 | 153.00 | 151.04 | 145,916,800 |
| Nov 10, 2023 | 150.00 | 152.00 | 149.00 | 151.00 | 149.06 | 165,542,700 |
| Nov 9, 2023 | 149.00 | 151.00 | 146.00 | 149.00 | 147.09 | 233,667,400 |
| Nov 8, 2023 | 153.00 | 156.00 | 144.00 | 147.00 | 145.12 | 158,622,100 |
| Nov 7, 2023 | 141.00 | 154.00 | 138.00 | 152.00 | 150.05 | 223,431,000 |
Related Tickers
PORT.JK PT Nusantara Pelabuhan Handal Tbk
925.00
+1.65%
HITS.JK PT Humpuss Intermoda Transportasi Tbk.
384.00
+3.78%
CANI.JK PT Capitol Nusantara Indonesia Tbk
51.00
0.00%
CBRE.JK PT Cakra Buana Resources Energi Tbk
18.00
-5.26%
GTSI.JK PT GTS Internasional Tbk
37.00
-2.63%
INDX.JK PT Tanah Laut Tbk
87.00
+1.16%
MITI.JK PT Mitra Investindo Tbk
160.00
-3.03%
TCPI.JK PT Transcoal Pacific Tbk
6,900.00
-1.43%
TRAM.JK PT Trada Alam Minera Tbk
50.00
0.00%
000520.SZ Phoenix Shipping (Wuhan) Co., Ltd.
6.15
-2.23%