Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,116.17 +16.21 (+0.32%) Dow
38,386.09 +146.43 (+0.38%) Nasdaq
15,983.08 +55.18 (+0.35%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,273.27 -65.79 (-4.91%)
PT Humpuss Intermoda Transportasi Tbk. (HITS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:01PM WIB
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 366.00 | 370.00 | 366.00 | 370.00 | 370.00 | 33,400 |
| 29 Apr 2024 | 374.00 | 376.00 | 364.00 | 370.00 | 370.00 | 2,000 |
| 26 Apr 2024 | 366.00 | 372.00 | 364.00 | 370.00 | 370.00 | 2,800 |
| 25 Apr 2024 | 370.00 | 370.00 | 366.00 | 366.00 | 366.00 | 200 |
| 24 Apr 2024 | 374.00 | 374.00 | 362.00 | 364.00 | 364.00 | 624,500 |
| 23 Apr 2024 | 362.00 | 374.00 | 362.00 | 374.00 | 374.00 | 19,700 |
| 22 Apr 2024 | 362.00 | 372.00 | 362.00 | 372.00 | 372.00 | 37,000 |
| 19 Apr 2024 | 368.00 | 370.00 | 368.00 | 370.00 | 370.00 | 4,400 |
| 18 Apr 2024 | 368.00 | 370.00 | 366.00 | 370.00 | 370.00 | 12,900 |
| 17 Apr 2024 | 364.00 | 374.00 | 364.00 | 368.00 | 368.00 | 32,000 |
| 16 Apr 2024 | 364.00 | 386.00 | 364.00 | 376.00 | 376.00 | 76,100 |
| 05 Apr 2024 | 374.00 | 380.00 | 370.00 | 378.00 | 378.00 | 375,000 |
| 04 Apr 2024 | 380.00 | 380.00 | 372.00 | 380.00 | 380.00 | 99,600 |
| 03 Apr 2024 | 380.00 | 380.00 | 374.00 | 380.00 | 380.00 | 63,300 |
| 02 Apr 2024 | 366.00 | 384.00 | 366.00 | 380.00 | 380.00 | 144,100 |
| 01 Apr 2024 | 378.00 | 380.00 | 360.00 | 370.00 | 370.00 | 105,300 |
| 28 Mar 2024 | 370.00 | 378.00 | 366.00 | 378.00 | 378.00 | 93,400 |
| 27 Mar 2024 | 374.00 | 376.00 | 364.00 | 376.00 | 376.00 | 188,300 |
| 26 Mar 2024 | 372.00 | 372.00 | 360.00 | 368.00 | 368.00 | 176,500 |
| 25 Mar 2024 | 382.00 | 382.00 | 368.00 | 372.00 | 372.00 | 441,700 |
| 22 Mar 2024 | 370.00 | 376.00 | 368.00 | 370.00 | 370.00 | 218,700 |
| 21 Mar 2024 | 364.00 | 370.00 | 362.00 | 364.00 | 364.00 | 16,300 |
| 20 Mar 2024 | 372.00 | 374.00 | 362.00 | 372.00 | 372.00 | 22,300 |
| 19 Mar 2024 | 356.00 | 372.00 | 356.00 | 372.00 | 372.00 | 128,800 |
| 18 Mar 2024 | 358.00 | 370.00 | 354.00 | 362.00 | 362.00 | 282,400 |
| 15 Mar 2024 | 358.00 | 360.00 | 358.00 | 358.00 | 358.00 | 3,100 |
| 14 Mar 2024 | 360.00 | 360.00 | 352.00 | 360.00 | 360.00 | 54,600 |
| 13 Mar 2024 | 364.00 | 364.00 | 356.00 | 356.00 | 356.00 | 57,500 |
| 08 Mar 2024 | 368.00 | 368.00 | 356.00 | 368.00 | 368.00 | 147,700 |
| 07 Mar 2024 | 352.00 | 370.00 | 352.00 | 368.00 | 368.00 | 301,100 |
| 06 Mar 2024 | 372.00 | 372.00 | 356.00 | 368.00 | 368.00 | 309,600 |
| 05 Mar 2024 | 366.00 | 370.00 | 362.00 | 368.00 | 368.00 | 69,500 |
| 04 Mar 2024 | 362.00 | 374.00 | 358.00 | 366.00 | 366.00 | 234,800 |
| 01 Mar 2024 | 360.00 | 362.00 | 358.00 | 362.00 | 362.00 | 22,800 |
| 29 Feb 2024 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | 93,500 |
| 28 Feb 2024 | 348.00 | 370.00 | 346.00 | 366.00 | 366.00 | 502,500 |
| 27 Feb 2024 | 360.00 | 362.00 | 348.00 | 352.00 | 352.00 | 250,600 |
| 26 Feb 2024 | 354.00 | 370.00 | 346.00 | 354.00 | 354.00 | 1,953,200 |
| 23 Feb 2024 | 360.00 | 362.00 | 352.00 | 354.00 | 354.00 | 110,800 |
| 22 Feb 2024 | 362.00 | 374.00 | 350.00 | 354.00 | 354.00 | 3,940,400 |
| 21 Feb 2024 | 364.00 | 376.00 | 360.00 | 362.00 | 362.00 | 4,654,800 |
| 20 Feb 2024 | 410.00 | 422.00 | 358.00 | 360.00 | 360.00 | 4,310,200 |
| 19 Feb 2024 | 426.00 | 426.00 | 400.00 | 408.00 | 408.00 | 598,100 |
| 16 Feb 2024 | 430.00 | 438.00 | 390.00 | 426.00 | 426.00 | 252,400 |
| 15 Feb 2024 | 400.00 | 442.00 | 390.00 | 432.00 | 432.00 | 770,600 |
| 13 Feb 2024 | 398.00 | 402.00 | 370.00 | 386.00 | 386.00 | 429,800 |
| 12 Feb 2024 | 414.00 | 414.00 | 400.00 | 402.00 | 402.00 | 51,200 |
| 07 Feb 2024 | 420.00 | 420.00 | 414.00 | 414.00 | 414.00 | 76,400 |
| 06 Feb 2024 | 412.00 | 440.00 | 394.00 | 420.00 | 420.00 | 395,100 |
| 05 Feb 2024 | 404.00 | 416.00 | 390.00 | 412.00 | 412.00 | 35,700 |
| 02 Feb 2024 | 420.00 | 420.00 | 418.00 | 420.00 | 420.00 | 5,400 |
| 01 Feb 2024 | 422.00 | 422.00 | 414.00 | 420.00 | 420.00 | 40,400 |
| 31 Jan 2024 | 434.00 | 434.00 | 422.00 | 422.00 | 422.00 | 14,900 |
| 30 Jan 2024 | 430.00 | 440.00 | 426.00 | 434.00 | 434.00 | 165,200 |
| 29 Jan 2024 | 430.00 | 442.00 | 428.00 | 430.00 | 430.00 | 262,900 |
| 26 Jan 2024 | 428.00 | 434.00 | 420.00 | 428.00 | 428.00 | 4,385,000 |
| 25 Jan 2024 | 418.00 | 430.00 | 416.00 | 426.00 | 426.00 | 115,900 |
| 24 Jan 2024 | 416.00 | 420.00 | 404.00 | 414.00 | 414.00 | 161,300 |
| 23 Jan 2024 | 424.00 | 424.00 | 414.00 | 416.00 | 416.00 | 164,400 |
| 22 Jan 2024 | 414.00 | 424.00 | 414.00 | 424.00 | 424.00 | 205,100 |
| 19 Jan 2024 | 424.00 | 428.00 | 412.00 | 422.00 | 422.00 | 211,800 |
| 18 Jan 2024 | 416.00 | 420.00 | 388.00 | 420.00 | 420.00 | 901,400 |
| 17 Jan 2024 | 464.00 | 500.00 | 412.00 | 418.00 | 418.00 | 10,133,500 |
| 16 Jan 2024 | 466.00 | 478.00 | 452.00 | 476.00 | 476.00 | 404,000 |
| 15 Jan 2024 | 466.00 | 488.00 | 440.00 | 464.00 | 464.00 | 7,964,400 |
| 12 Jan 2024 | 464.00 | 484.00 | 440.00 | 464.00 | 464.00 | 7,604,200 |
| 11 Jan 2024 | 414.00 | 468.00 | 408.00 | 460.00 | 460.00 | 6,266,800 |
| 10 Jan 2024 | 374.00 | 448.00 | 370.00 | 410.00 | 410.00 | 9,884,800 |
| 09 Jan 2024 | 350.00 | 400.00 | 344.00 | 374.00 | 374.00 | 1,729,400 |
| 08 Jan 2024 | 338.00 | 360.00 | 338.00 | 350.00 | 350.00 | 945,000 |
| 05 Jan 2024 | 346.00 | 346.00 | 338.00 | 338.00 | 338.00 | 155,900 |
| 04 Jan 2024 | 372.00 | 372.00 | 332.00 | 342.00 | 342.00 | 18,699,300 |
| 03 Jan 2024 | 370.00 | 390.00 | 362.00 | 364.00 | 364.00 | 17,119,300 |
| 02 Jan 2024 | 386.00 | 394.00 | 366.00 | 368.00 | 368.00 | 17,442,300 |
| 29 Dec 2023 | 374.00 | 400.00 | 360.00 | 376.00 | 376.00 | 865,600 |
| 28 Dec 2023 | 386.00 | 400.00 | 360.00 | 364.00 | 364.00 | 2,321,800 |
| 27 Dec 2023 | 394.00 | 396.00 | 378.00 | 390.00 | 390.00 | 43,800 |
| 22 Dec 2023 | 390.00 | 398.00 | 372.00 | 378.00 | 378.00 | 19,300 |
| 21 Dec 2023 | 394.00 | 408.00 | 382.00 | 390.00 | 390.00 | 169,000 |
| 20 Dec 2023 | 400.00 | 418.00 | 392.00 | 394.00 | 394.00 | 524,800 |
| 19 Dec 2023 | 372.00 | 432.00 | 362.00 | 400.00 | 400.00 | 1,975,800 |
| 18 Dec 2023 | 368.00 | 378.00 | 342.00 | 360.00 | 360.00 | 62,700 |
| 15 Dec 2023 | 374.00 | 374.00 | 366.00 | 368.00 | 368.00 | 51,100 |
| 14 Dec 2023 | 370.00 | 376.00 | 366.00 | 370.00 | 370.00 | 154,300 |
| 13 Dec 2023 | 374.00 | 378.00 | 370.00 | 372.00 | 372.00 | 47,000 |
| 12 Dec 2023 | 374.00 | 376.00 | 372.00 | 374.00 | 374.00 | 127,100 |
| 11 Dec 2023 | 386.00 | 386.00 | 372.00 | 372.00 | 372.00 | 83,500 |
| 08 Dec 2023 | 348.00 | 400.00 | 344.00 | 372.00 | 372.00 | 1,561,200 |
| 07 Dec 2023 | 354.00 | 356.00 | 348.00 | 348.00 | 348.00 | 23,800 |
| 06 Dec 2023 | 352.00 | 358.00 | 340.00 | 354.00 | 354.00 | 78,900 |
| 05 Dec 2023 | 356.00 | 358.00 | 356.00 | 358.00 | 358.00 | 16,200 |
| 04 Dec 2023 | 362.00 | 364.00 | 356.00 | 356.00 | 356.00 | 119,600 |
| 01 Dec 2023 | 346.00 | 364.00 | 346.00 | 362.00 | 362.00 | 224,700 |
| 30 Nov 2023 | 356.00 | 356.00 | 350.00 | 350.00 | 350.00 | 1,700 |
| 29 Nov 2023 | 358.00 | 358.00 | 350.00 | 352.00 | 352.00 | 45,400 |
| 28 Nov 2023 | 348.00 | 356.00 | 348.00 | 352.00 | 352.00 | 543,800 |
| 27 Nov 2023 | 348.00 | 352.00 | 332.00 | 348.00 | 348.00 | 103,300 |
| 24 Nov 2023 | 348.00 | 348.00 | 320.00 | 346.00 | 346.00 | 134,900 |
| 23 Nov 2023 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | 446,100 |
| 22 Nov 2023 | 354.00 | 360.00 | 346.00 | 346.00 | 346.00 | 528,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.