PT Humpuss Maritim Internasional Tbk (IDX:HUMI)
Indonesia
· Delayed Price · Currency is IDR 138.00
+8.00 (6.15%)
At close: Sep 29, 2025
IDX:HUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 132.00 | 134.00 | 128.00 | 130.00 | 130.00 | -0.76% | 86,812,800 |
| Sep 25, 2025 | 132.00 | 137.00 | 129.00 | 131.00 | 131.00 | -0.76% | 105,615,400 |
| Sep 24, 2025 | 138.00 | 139.00 | 132.00 | 132.00 | 132.00 | -4.35% | 77,169,800 |
| Sep 23, 2025 | 137.00 | 140.00 | 134.00 | 138.00 | 138.00 | 1.47% | 114,188,500 |
| Sep 22, 2025 | 136.00 | 145.00 | 130.00 | 136.00 | 136.00 | 0.74% | 264,075,200 |
| Sep 19, 2025 | 142.00 | 144.00 | 129.00 | 135.00 | 135.00 | -4.26% | 279,192,300 |
| Sep 18, 2025 | 145.00 | 150.00 | 140.00 | 141.00 | 141.00 | -2.08% | 152,971,300 |
| Sep 17, 2025 | 151.00 | 153.00 | 144.00 | 144.00 | 144.00 | -4.64% | 102,391,000 |
| Sep 16, 2025 | 158.00 | 159.00 | 148.00 | 151.00 | 151.00 | -3.82% | 137,790,400 |
| Sep 15, 2025 | 153.00 | 163.00 | 150.00 | 157.00 | 157.00 | 3.97% | 307,800,100 |
| Sep 12, 2025 | 149.00 | 155.00 | 148.00 | 151.00 | 151.00 | 2.03% | 162,115,300 |
| Sep 11, 2025 | 146.00 | 159.00 | 141.00 | 148.00 | 148.00 | 2.78% | 337,777,500 |
| Sep 10, 2025 | 152.00 | 153.00 | 141.00 | 144.00 | 144.00 | -4.64% | 210,465,300 |
| Sep 9, 2025 | 144.00 | 162.00 | 144.00 | 151.00 | 151.00 | 7.09% | 583,616,300 |
| Sep 8, 2025 | 161.00 | 165.00 | 141.00 | 141.00 | 141.00 | -12.42% | 400,835,800 |
| Sep 4, 2025 | 168.00 | 173.00 | 160.00 | 161.00 | 161.00 | -3.01% | 190,831,600 |
| Sep 3, 2025 | 178.00 | 183.00 | 159.00 | 166.00 | 166.00 | -6.74% | 468,930,800 |
| Sep 2, 2025 | 185.00 | 189.00 | 177.00 | 178.00 | 178.00 | -1.11% | 365,643,500 |
| Sep 1, 2025 | 165.00 | 196.00 | 154.00 | 180.00 | 180.00 | 2.86% | 1,085,946,000 |
| Aug 29, 2025 | 184.00 | 214.00 | 159.00 | 175.00 | 175.00 | -4.89% | 1,876,247,000 |
| Aug 27, 2025 | 142.00 | 184.00 | 135.00 | 184.00 | 184.00 | 34.31% | 2,394,941,000 |
| Aug 26, 2025 | 136.00 | 145.00 | 121.00 | 137.00 | 137.00 | 2.24% | 765,014,600 |
| Aug 25, 2025 | 117.00 | 139.00 | 117.00 | 134.00 | 134.00 | 24.07% | 1,800,871,000 |
| Aug 22, 2025 | 81.00 | 108.00 | 80.00 | 108.00 | 108.00 | 35.00% | 1,771,104,000 |
| Aug 21, 2025 | 72.00 | 84.00 | 70.00 | 80.00 | 80.00 | 12.68% | 608,435,600 |
| Aug 20, 2025 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 79,873,700 |
| Aug 19, 2025 | 66.00 | 74.00 | 66.00 | 71.00 | 71.00 | 7.58% | 294,337,500 |
| Aug 15, 2025 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -1.49% | 72,740,300 |
| Aug 14, 2025 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1.52% | 60,823,700 |
| Aug 13, 2025 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | -1.49% | 56,503,000 |
| Aug 12, 2025 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | 1.52% | 66,558,000 |
| Aug 11, 2025 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -4.35% | 106,281,900 |
| Aug 8, 2025 | 69.00 | 71.00 | 67.00 | 69.00 | 69.00 | - | 100,944,900 |
| Aug 7, 2025 | 66.00 | 75.00 | 65.00 | 69.00 | 69.00 | 6.15% | 429,221,500 |
| Aug 6, 2025 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | - | 73,417,100 |
| Aug 5, 2025 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 100,401,000 |
| Aug 4, 2025 | 61.00 | 72.00 | 60.00 | 67.00 | 67.00 | 11.67% | 730,617,900 |
| Aug 1, 2025 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 1.69% | 35,987,700 |
| Jul 31, 2025 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 83,446,500 |
| Jul 30, 2025 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | -3.23% | 52,643,500 |
| Jul 29, 2025 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 5.08% | 100,002,500 |
| Jul 28, 2025 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -1.67% | 43,317,600 |
| Jul 25, 2025 | 58.00 | 62.00 | 58.00 | 60.00 | 60.00 | 3.45% | 79,586,800 |
| Jul 24, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -1.69% | 33,534,500 |
| Jul 23, 2025 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | -3.28% | 53,418,000 |
| Jul 22, 2025 | 62.00 | 63.00 | 59.00 | 61.00 | 61.00 | - | 69,321,200 |
| Jul 21, 2025 | 60.00 | 63.00 | 59.00 | 61.00 | 61.00 | 1.67% | 148,279,900 |
| Jul 18, 2025 | 59.00 | 60.00 | 57.00 | 60.00 | 60.00 | 3.45% | 56,283,700 |
| Jul 17, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 41,343,300 |
| Jul 16, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1.72% | 66,442,600 |