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 |
| 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 |