PT Humpuss Intermoda Transportasi Tbk. (IDX:HITS)
Indonesia
· Delayed Price · Currency is IDR 116.00
0.00 (0.00%)
Mar 25, 2025, 4:13 PM WIB
IDX:HITS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 191.00 | 236.00 | 116.00 | 116.00 | 116.00 | -34.09% | 16,009,800 |
| Mar 24, 2025 | 246.00 | 286.00 | 176.00 | 176.00 | 176.00 | -23.48% | 2,272,800 |
| Mar 21, 2025 | 300.00 | 310.00 | 230.00 | 230.00 | 230.00 | -23.84% | 310,800 |
| Mar 20, 2025 | 308.00 | 314.00 | 298.00 | 302.00 | 302.00 | -1.95% | 1,974,000 |
| Mar 19, 2025 | 310.00 | 310.00 | 304.00 | 308.00 | 308.00 | -0.65% | 348,100 |
| Mar 18, 2025 | 310.00 | 316.00 | 296.00 | 310.00 | 310.00 | 3.33% | 219,300 |
| Mar 17, 2025 | 302.00 | 308.00 | 300.00 | 300.00 | 300.00 | - | 133,800 |
| Mar 14, 2025 | 302.00 | 308.00 | 298.00 | 300.00 | 300.00 | -1.96% | 1,920,400 |
| Mar 13, 2025 | 306.00 | 308.00 | 296.00 | 306.00 | 306.00 | 2.68% | 46,400 |
| Mar 12, 2025 | 302.00 | 306.00 | 296.00 | 298.00 | 298.00 | -0.67% | 53,200 |
| Mar 11, 2025 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | -3.23% | 46,500 |
| Mar 10, 2025 | 308.00 | 314.00 | 300.00 | 310.00 | 310.00 | -0.64% | 1,959,700 |
| Mar 7, 2025 | 308.00 | 316.00 | 306.00 | 312.00 | 312.00 | - | 32,300 |
| Mar 6, 2025 | 310.00 | 314.00 | 302.00 | 312.00 | 312.00 | 0.65% | 104,800 |
| Mar 5, 2025 | 310.00 | 312.00 | 294.00 | 310.00 | 310.00 | - | 164,200 |
| Mar 4, 2025 | 324.00 | 348.00 | 308.00 | 310.00 | 310.00 | -4.32% | 2,316,300 |
| Mar 3, 2025 | 438.00 | 438.00 | 316.00 | 324.00 | 324.00 | -10.99% | 1,886,300 |
| Feb 28, 2025 | 292.00 | 364.00 | 292.00 | 364.00 | 364.00 | 24.66% | 1,167,600 |
| Feb 27, 2025 | 302.00 | 302.00 | 288.00 | 292.00 | 292.00 | -2.67% | 22,100 |
| Feb 26, 2025 | 300.00 | 300.00 | 280.00 | 300.00 | 300.00 | - | 1,882,900 |
| Feb 25, 2025 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | -2.60% | 17,800 |
| Feb 24, 2025 | 318.00 | 318.00 | 308.00 | 308.00 | 308.00 | -0.65% | 99,800 |
| Feb 21, 2025 | 304.00 | 310.00 | 304.00 | 310.00 | 310.00 | 1.31% | 10,600 |
| Feb 20, 2025 | 308.00 | 308.00 | 300.00 | 306.00 | 306.00 | - | 1,913,700 |
| Feb 19, 2025 | 308.00 | 310.00 | 306.00 | 306.00 | 306.00 | -1.29% | 49,400 |
| Feb 18, 2025 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | - | 500 |
| Feb 17, 2025 | 312.00 | 312.00 | 304.00 | 310.00 | 310.00 | -0.64% | 12,700 |
| Feb 14, 2025 | 312.00 | 312.00 | 302.00 | 312.00 | 312.00 | 1.30% | 1,900,800 |
| Feb 13, 2025 | 320.00 | 328.00 | 306.00 | 308.00 | 308.00 | 1.32% | 60,400 |
| Feb 12, 2025 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | - | 15,100 |
| Feb 11, 2025 | 316.00 | 316.00 | 304.00 | 304.00 | 304.00 | -3.80% | 41,700 |
| Feb 10, 2025 | 308.00 | 316.00 | 302.00 | 316.00 | 316.00 | 2.60% | 1,831,200 |
| Feb 7, 2025 | 320.00 | 320.00 | 308.00 | 308.00 | 308.00 | -3.75% | 2,800 |
| Feb 6, 2025 | 324.00 | 334.00 | 320.00 | 320.00 | 320.00 | - | 8,200 |
| Feb 5, 2025 | 306.00 | 320.00 | 300.00 | 320.00 | 320.00 | 4.58% | 77,200 |
| Feb 4, 2025 | 320.00 | 320.00 | 300.00 | 306.00 | 306.00 | -4.38% | 2,117,200 |
| Feb 3, 2025 | 322.00 | 322.00 | 314.00 | 320.00 | 320.00 | -0.62% | 8,400 |
| Jan 31, 2025 | 330.00 | 330.00 | 320.00 | 322.00 | 322.00 | -2.42% | 32,000 |
| Jan 30, 2025 | 346.00 | 346.00 | 330.00 | 330.00 | 330.00 | -4.62% | 64,600 |
| Jan 24, 2025 | 350.00 | 352.00 | 346.00 | 346.00 | 346.00 | - | 1,833,400 |
| Jan 23, 2025 | 362.00 | 370.00 | 346.00 | 346.00 | 346.00 | -4.42% | 94,000 |
| Jan 22, 2025 | 352.00 | 364.00 | 352.00 | 362.00 | 362.00 | 0.56% | 20,900 |
| Jan 21, 2025 | 360.00 | 366.00 | 352.00 | 360.00 | 360.00 | - | 44,600 |
| Jan 20, 2025 | 366.00 | 376.00 | 360.00 | 360.00 | 360.00 | -1.64% | 1,695,400 |
| Jan 17, 2025 | 350.00 | 376.00 | 346.00 | 366.00 | 366.00 | 5.78% | 68,500 |
| Jan 16, 2025 | 366.00 | 366.00 | 346.00 | 346.00 | 346.00 | -5.46% | 77,300 |
| Jan 15, 2025 | 352.00 | 392.00 | 352.00 | 366.00 | 366.00 | 4.57% | 276,700 |
| Jan 14, 2025 | 352.00 | 352.00 | 346.00 | 350.00 | 350.00 | - | 2,069,200 |
| Jan 13, 2025 | 366.00 | 366.00 | 350.00 | 350.00 | 350.00 | -4.37% | 59,800 |
| Jan 10, 2025 | 368.00 | 368.00 | 354.00 | 366.00 | 366.00 | -0.54% | 43,300 |
| Jan 9, 2025 | 364.00 | 368.00 | 356.00 | 368.00 | 368.00 | 3.37% | 345,600 |
| Jan 8, 2025 | 358.00 | 370.00 | 350.00 | 356.00 | 356.00 | -1.11% | 1,794,000 |
| Jan 7, 2025 | 374.00 | 374.00 | 350.00 | 360.00 | 360.00 | -3.74% | 429,600 |
| Jan 6, 2025 | 368.00 | 384.00 | 360.00 | 374.00 | 374.00 | 3.31% | 222,900 |
| Jan 3, 2025 | 398.00 | 398.00 | 362.00 | 362.00 | 362.00 | -4.74% | 89,100 |
| Jan 2, 2025 | 390.00 | 396.00 | 370.00 | 380.00 | 380.00 | -4.04% | 1,563,600 |
| Dec 30, 2024 | 410.00 | 420.00 | 392.00 | 396.00 | 396.00 | 0.51% | 1,414,800 |
| Dec 27, 2024 | 424.00 | 424.00 | 382.00 | 394.00 | 394.00 | -4.37% | 7,036,100 |
| Dec 24, 2024 | 420.00 | 422.00 | 406.00 | 412.00 | 412.00 | 0.49% | 5,735,300 |
| Dec 23, 2024 | 410.00 | 420.00 | 408.00 | 410.00 | 410.00 | -1.91% | 7,649,500 |
| Dec 20, 2024 | 422.00 | 422.00 | 408.00 | 418.00 | 418.00 | -0.48% | 76,800 |
| Dec 19, 2024 | 420.00 | 430.00 | 400.00 | 420.00 | 420.00 | - | 12,038,300 |
| Dec 18, 2024 | 428.00 | 436.00 | 408.00 | 420.00 | 420.00 | 1.45% | 153,500 |
| Dec 17, 2024 | 402.00 | 420.00 | 400.00 | 414.00 | 414.00 | -1.90% | 14,045,800 |
| Dec 16, 2024 | 428.00 | 428.00 | 414.00 | 422.00 | 422.00 | 0.48% | 112,900 |
| Dec 13, 2024 | 420.00 | 438.00 | 418.00 | 420.00 | 420.00 | - | 136,800 |
| Dec 12, 2024 | 416.00 | 472.00 | 410.00 | 420.00 | 420.00 | - | 655,400 |
| Dec 11, 2024 | 420.00 | 428.00 | 410.00 | 420.00 | 420.00 | 0.48% | 670,300 |
| Dec 10, 2024 | 450.00 | 456.00 | 414.00 | 418.00 | 418.00 | -6.70% | 270,700 |
| Dec 9, 2024 | 472.00 | 472.00 | 430.00 | 448.00 | 448.00 | -3.03% | 391,500 |
| Dec 6, 2024 | 458.00 | 470.00 | 452.00 | 462.00 | 462.00 | 1.32% | 619,800 |
| Dec 5, 2024 | 430.00 | 458.00 | 428.00 | 456.00 | 456.00 | 4.59% | 1,002,600 |
| Dec 4, 2024 | 428.00 | 474.00 | 420.00 | 436.00 | 436.00 | 1.87% | 399,100 |
| Dec 3, 2024 | 428.00 | 432.00 | 412.00 | 428.00 | 428.00 | - | 219,200 |
| Dec 2, 2024 | 426.00 | 450.00 | 414.00 | 428.00 | 428.00 | 0.47% | 272,200 |
| Nov 29, 2024 | 416.00 | 454.00 | 404.00 | 426.00 | 426.00 | 2.40% | 1,868,800 |
| Nov 28, 2024 | 412.00 | 422.00 | 396.00 | 416.00 | 416.00 | 2.46% | 578,800 |
| Nov 26, 2024 | 410.00 | 414.00 | 396.00 | 406.00 | 406.00 | 2.53% | 620,200 |
| Nov 25, 2024 | 394.00 | 412.00 | 390.00 | 396.00 | 396.00 | 0.51% | 627,200 |
| Nov 22, 2024 | 408.00 | 418.00 | 388.00 | 394.00 | 394.00 | -3.43% | 1,118,100 |
| Nov 21, 2024 | 412.00 | 418.00 | 404.00 | 408.00 | 408.00 | -0.97% | 444,500 |
| Nov 20, 2024 | 390.00 | 464.00 | 390.00 | 412.00 | 412.00 | 3.00% | 4,696,500 |
| Nov 19, 2024 | 406.00 | 418.00 | 396.00 | 400.00 | 400.00 | -0.50% | 270,500 |
| Nov 18, 2024 | 390.00 | 426.00 | 388.00 | 402.00 | 402.00 | 3.08% | 722,700 |
| Nov 15, 2024 | 386.00 | 438.00 | 370.00 | 390.00 | 390.00 | 0.52% | 1,498,100 |
| Nov 14, 2024 | 400.00 | 420.00 | 382.00 | 388.00 | 388.00 | -2.02% | 209,600 |
| Nov 13, 2024 | 386.00 | 400.00 | 380.00 | 396.00 | 396.00 | 2.59% | 203,600 |
| Nov 12, 2024 | 382.00 | 400.00 | 366.00 | 386.00 | 386.00 | 1.05% | 756,900 |
| Nov 11, 2024 | 374.00 | 406.00 | 370.00 | 382.00 | 382.00 | 2.14% | 1,029,700 |
| Nov 8, 2024 | 376.00 | 390.00 | 374.00 | 374.00 | 374.00 | -0.53% | 381,000 |
| Nov 7, 2024 | 370.00 | 392.00 | 370.00 | 376.00 | 376.00 | 1.62% | 178,400 |
| Nov 6, 2024 | 378.00 | 398.00 | 360.00 | 370.00 | 370.00 | - | 792,400 |
| Nov 5, 2024 | 436.00 | 486.00 | 352.00 | 370.00 | 370.00 | -8.87% | 3,269,200 |
| Nov 4, 2024 | 326.00 | 406.00 | 326.00 | 406.00 | 406.00 | 24.54% | 4,589,800 |
| Nov 1, 2024 | 318.00 | 326.00 | 316.00 | 326.00 | 326.00 | 3.82% | 497,800 |
| Oct 31, 2024 | 318.00 | 326.00 | 302.00 | 314.00 | 314.00 | -1.26% | 261,400 |
| Oct 30, 2024 | 300.00 | 320.00 | 300.00 | 318.00 | 318.00 | 6.00% | 857,300 |
| Oct 29, 2024 | 308.00 | 308.00 | 296.00 | 300.00 | 300.00 | -0.66% | 65,400 |
| Oct 28, 2024 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | - | 93,700 |
| Oct 25, 2024 | 304.00 | 326.00 | 302.00 | 302.00 | 302.00 | -0.66% | 351,900 |