PT Humpuss Maritim Internasional Tbk (IDX:HUMI)
Indonesia
· Delayed Price · Currency is IDR 199.00
-35.00 (-14.96%)
At close: Dec 5, 2025
IDX:HUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 242.00 | 256.00 | 199.00 | 199.00 | 199.00 | -14.96% | 2,034,534,200 |
| Dec 4, 2025 | 180.00 | 234.00 | 175.00 | 234.00 | 234.00 | 30.00% | 2,498,401,000 |
| Dec 3, 2025 | 166.00 | 182.00 | 162.00 | 180.00 | 180.00 | 8.43% | 850,949,300 |
| Dec 2, 2025 | 175.00 | 188.00 | 165.00 | 166.00 | 166.00 | -4.05% | 1,090,486,000 |
| Dec 1, 2025 | 151.00 | 182.00 | 151.00 | 173.00 | 173.00 | 16.11% | 1,239,560,000 |
| Nov 28, 2025 | 159.00 | 160.00 | 144.00 | 149.00 | 149.00 | -5.70% | 374,991,300 |
| Nov 27, 2025 | 140.00 | 177.00 | 137.00 | 158.00 | 158.00 | 15.33% | 1,701,661,000 |
| Nov 26, 2025 | 142.00 | 143.00 | 134.00 | 137.00 | 137.00 | -2.14% | 151,446,500 |
| Nov 25, 2025 | 134.00 | 143.00 | 131.00 | 140.00 | 140.00 | 6.06% | 389,035,900 |
| Nov 24, 2025 | 128.00 | 133.00 | 126.00 | 132.00 | 132.00 | 3.13% | 65,575,400 |
| Nov 21, 2025 | 131.00 | 131.00 | 127.00 | 128.00 | 128.00 | -2.29% | 69,620,300 |
| Nov 20, 2025 | 128.00 | 141.00 | 127.00 | 131.00 | 131.00 | 3.97% | 370,492,200 |
| Nov 19, 2025 | 126.00 | 129.00 | 125.00 | 126.00 | 126.00 | - | 41,893,800 |
| Nov 18, 2025 | 127.00 | 128.00 | 123.00 | 126.00 | 126.00 | -0.79% | 31,167,700 |
| Nov 17, 2025 | 126.00 | 129.00 | 125.00 | 127.00 | 127.00 | 0.79% | 36,383,400 |
| Nov 14, 2025 | 133.00 | 133.00 | 124.00 | 126.00 | 126.00 | -3.82% | 53,452,400 |
| Nov 13, 2025 | 125.00 | 136.00 | 125.00 | 131.00 | 131.00 | 4.80% | 173,892,800 |
| Nov 12, 2025 | 125.00 | 128.00 | 123.00 | 125.00 | 125.00 | - | 34,258,700 |
| Nov 11, 2025 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | -1.57% | 34,101,400 |
| Nov 10, 2025 | 124.00 | 127.00 | 122.00 | 127.00 | 127.00 | 2.42% | 47,363,700 |
| Nov 7, 2025 | 124.00 | 126.00 | 122.00 | 124.00 | 124.00 | - | 20,020,800 |
| Nov 6, 2025 | 125.00 | 127.00 | 121.00 | 124.00 | 124.00 | -0.80% | 35,314,900 |
| Nov 5, 2025 | 123.00 | 133.00 | 123.00 | 125.00 | 125.00 | 4.17% | 152,777,200 |
| Nov 4, 2025 | 123.00 | 124.00 | 118.00 | 120.00 | 120.00 | -2.44% | 51,139,400 |
| Nov 3, 2025 | 126.00 | 128.00 | 123.00 | 123.00 | 123.00 | -2.38% | 39,324,600 |
| Oct 31, 2025 | 129.00 | 130.00 | 124.00 | 126.00 | 126.00 | -1.56% | 35,940,800 |
| Oct 30, 2025 | 129.00 | 131.00 | 126.00 | 128.00 | 128.00 | - | 51,629,500 |
| Oct 29, 2025 | 130.00 | 133.00 | 127.00 | 128.00 | 128.00 | -0.78% | 63,537,400 |
| Oct 28, 2025 | 126.00 | 132.00 | 121.00 | 129.00 | 129.00 | 2.38% | 123,585,100 |
| Oct 27, 2025 | 131.00 | 136.00 | 125.00 | 126.00 | 126.00 | -2.33% | 125,727,500 |
| Oct 24, 2025 | 130.00 | 138.00 | 129.00 | 129.00 | 129.00 | -0.77% | 112,226,800 |
| Oct 23, 2025 | 132.00 | 134.00 | 128.00 | 130.00 | 130.00 | - | 80,160,300 |
| Oct 22, 2025 | 133.00 | 135.00 | 123.00 | 130.00 | 130.00 | -2.26% | 194,843,200 |
| Oct 21, 2025 | 142.00 | 150.00 | 131.00 | 133.00 | 133.00 | -5.67% | 599,170,900 |
| Oct 20, 2025 | 117.00 | 148.00 | 115.00 | 141.00 | 141.00 | 24.78% | 1,941,988,000 |
| Oct 17, 2025 | 118.00 | 129.00 | 113.00 | 113.00 | 113.00 | -4.24% | 150,209,600 |
| Oct 16, 2025 | 115.00 | 122.00 | 113.00 | 118.00 | 118.00 | 4.42% | 44,696,000 |
| Oct 15, 2025 | 123.00 | 124.00 | 112.00 | 113.00 | 113.00 | -7.38% | 81,906,100 |
| Oct 14, 2025 | 126.00 | 132.00 | 118.00 | 122.00 | 122.00 | -2.40% | 96,422,300 |
| Oct 13, 2025 | 116.00 | 133.00 | 113.00 | 125.00 | 125.00 | 6.84% | 212,232,300 |
| Oct 10, 2025 | 122.00 | 123.00 | 116.00 | 117.00 | 117.00 | -4.10% | 56,539,000 |
| Oct 9, 2025 | 120.00 | 131.00 | 120.00 | 122.00 | 122.00 | 3.39% | 195,306,800 |
| Oct 8, 2025 | 120.00 | 124.00 | 117.00 | 118.00 | 118.00 | -1.67% | 104,582,100 |
| Oct 7, 2025 | 132.00 | 133.00 | 120.00 | 120.00 | 120.00 | -9.09% | 168,524,100 |
| Oct 6, 2025 | 130.00 | 135.00 | 129.00 | 132.00 | 132.00 | 1.54% | 103,583,100 |
| Oct 3, 2025 | 136.00 | 136.00 | 129.00 | 130.00 | 130.00 | -3.70% | 67,518,800 |
| Oct 2, 2025 | 132.00 | 140.00 | 128.00 | 135.00 | 135.00 | 3.05% | 227,601,100 |
| Oct 1, 2025 | 133.00 | 134.00 | 129.00 | 131.00 | 131.00 | -1.50% | 77,267,600 |
| Sep 30, 2025 | 143.00 | 144.00 | 131.00 | 133.00 | 133.00 | -4.32% | 108,985,400 |
| Sep 29, 2025 | 130.00 | 143.00 | 130.00 | 139.00 | 139.00 | 6.92% | 214,032,300 |