PT Humpuss Maritim Internasional Tbk (IDX:HUMI)
Indonesia
· Delayed Price · Currency is IDR 188.00
-22.00 (-10.48%)
Last updated: Mar 9, 2026, 2:40 PM WIB
IDX:HUMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 197.00 | 197.00 | 181.00 | 190.00 | - | -9.52% | 145,313,900 |
| Mar 6, 2026 | 220.00 | 228.00 | 199.00 | 210.00 | 210.00 | -4.55% | 190,130,900 |
| Mar 5, 2026 | 230.00 | 232.00 | 218.00 | 220.00 | 220.00 | 1.85% | 139,974,900 |
| Mar 4, 2026 | 248.00 | 250.00 | 210.00 | 216.00 | 216.00 | -11.48% | 506,751,900 |
| Mar 3, 2026 | 208.00 | 254.00 | 208.00 | 244.00 | 244.00 | 19.61% | 774,906,700 |
| Mar 2, 2026 | 238.00 | 248.00 | 200.00 | 204.00 | 204.00 | -12.82% | 306,131,000 |
| Feb 27, 2026 | 232.00 | 236.00 | 210.00 | 234.00 | 234.00 | 0.86% | 168,060,300 |
| Feb 26, 2026 | 250.00 | 260.00 | 224.00 | 232.00 | 232.00 | -6.45% | 262,385,900 |
| Feb 25, 2026 | 250.00 | 258.00 | 234.00 | 248.00 | 248.00 | -0.80% | 174,965,400 |
| Feb 24, 2026 | 270.00 | 276.00 | 246.00 | 250.00 | 250.00 | -6.02% | 370,843,900 |
| Feb 23, 2026 | 256.00 | 274.00 | 256.00 | 266.00 | 266.00 | 5.56% | 375,791,800 |
| Feb 20, 2026 | 262.00 | 264.00 | 250.00 | 252.00 | 252.00 | -3.82% | 130,608,400 |
| Feb 19, 2026 | 270.00 | 274.00 | 254.00 | 262.00 | 262.00 | -2.24% | 344,709,300 |
| Feb 18, 2026 | 240.00 | 272.00 | 238.00 | 268.00 | 268.00 | 14.53% | 716,871,700 |
| Feb 13, 2026 | 228.00 | 242.00 | 220.00 | 234.00 | 234.00 | 2.63% | 233,585,300 |
| Feb 12, 2026 | 242.00 | 246.00 | 226.00 | 228.00 | 228.00 | -2.56% | 262,240,700 |
| Feb 11, 2026 | 222.00 | 238.00 | 220.00 | 234.00 | 234.00 | 7.34% | 349,662,800 |
| Feb 10, 2026 | 210.00 | 228.00 | 200.00 | 218.00 | 218.00 | 3.81% | 270,852,900 |
| Feb 9, 2026 | 212.00 | 220.00 | 194.00 | 210.00 | 210.00 | 3.96% | 269,520,500 |
| Feb 6, 2026 | 216.00 | 220.00 | 200.00 | 202.00 | 202.00 | -9.82% | 201,061,200 |
| Feb 5, 2026 | 222.00 | 242.00 | 216.00 | 224.00 | 224.00 | 0.90% | 348,472,600 |
| Feb 4, 2026 | 238.00 | 278.00 | 218.00 | 222.00 | 222.00 | -7.50% | 1,422,163,000 |
| Feb 3, 2026 | 160.00 | 240.00 | 153.00 | 240.00 | 240.00 | 34.08% | 947,644,600 |
| Feb 2, 2026 | 200.00 | 212.00 | 179.00 | 179.00 | 179.00 | -14.76% | 328,482,800 |
| Jan 30, 2026 | 256.00 | 266.00 | 206.00 | 210.00 | 210.00 | -10.26% | 635,712,300 |
| Jan 29, 2026 | 234.00 | 260.00 | 234.00 | 234.00 | 234.00 | -10.00% | 74,915,000 |
| Jan 28, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -9.72% | 18,244,700 |
| Jan 27, 2026 | 248.00 | 288.00 | 248.00 | 288.00 | 288.00 | 9.92% | 82,442,600 |
| Jan 26, 2026 | 310.00 | 310.00 | 262.00 | 262.00 | 262.00 | -9.66% | 80,291,400 |
| Jan 23, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -9.94% | 46,945,800 |
| Jan 22, 2026 | 356.00 | 356.00 | 322.00 | 322.00 | 322.00 | -9.55% | 76,547,600 |
| Jan 21, 2026 | 390.00 | 390.00 | 356.00 | 356.00 | 356.00 | - | 152,861,200 |
| Jan 6, 2026 | 366.00 | 386.00 | 334.00 | 356.00 | 356.00 | 10.56% | 1,310,534,800 |
| Jan 2, 2026 | 268.00 | 322.00 | 262.00 | 322.00 | 322.00 | 24.81% | 1,967,853,000 |
| Dec 30, 2025 | 240.00 | 280.00 | 226.00 | 258.00 | 258.00 | 11.21% | 3,114,764,700 |
| Dec 29, 2025 | 210.00 | 234.00 | 210.00 | 232.00 | 232.00 | 12.62% | 764,138,400 |
| Dec 24, 2025 | 208.00 | 232.00 | 202.00 | 206.00 | 206.00 | -0.96% | 638,986,900 |
| Dec 23, 2025 | 204.00 | 210.00 | 200.00 | 208.00 | 208.00 | 1.96% | 150,859,900 |
| Dec 22, 2025 | 208.00 | 216.00 | 199.00 | 204.00 | 204.00 | -0.97% | 224,225,000 |
| Dec 19, 2025 | 222.00 | 226.00 | 195.00 | 206.00 | 206.00 | -6.36% | 302,786,600 |
| Dec 18, 2025 | 222.00 | 232.00 | 216.00 | 220.00 | 220.00 | -0.90% | 280,810,200 |
| Dec 17, 2025 | 236.00 | 242.00 | 220.00 | 222.00 | 222.00 | -2.63% | 639,750,800 |
| Dec 16, 2025 | 206.00 | 232.00 | 200.00 | 228.00 | 228.00 | 10.68% | 932,146,300 |
| Dec 15, 2025 | 220.00 | 224.00 | 202.00 | 206.00 | 206.00 | -5.50% | 361,955,500 |
| Dec 12, 2025 | 226.00 | 230.00 | 212.00 | 218.00 | 218.00 | -4.39% | 344,611,500 |
| Dec 11, 2025 | 230.00 | 244.00 | 218.00 | 228.00 | 228.00 | 1.79% | 1,486,311,000 |
| Dec 10, 2025 | 193.00 | 244.00 | 192.00 | 224.00 | 224.00 | 16.06% | 2,717,776,000 |
| Dec 9, 2025 | 200.00 | 210.00 | 191.00 | 193.00 | 193.00 | -3.02% | 493,868,000 |
| Dec 8, 2025 | 195.00 | 210.00 | 185.00 | 199.00 | 199.00 | - | 1,158,180,800 |
| 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 |
| Sep 26, 2025 | 132.00 | 134.00 | 128.00 | 130.00 | 130.00 | -0.76% | 86,812,800 |