U.S. Markets closed

PT Humpuss Intermoda Transportasi Tbk (HITS.JK)


Jakarta - Jakarta Delayed Price. Currency in IDR
Add to watchlist
720.000.00 (0.00%)
At close: 9:02AM WIB
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017720.00720.00720.00720.00720.0020,000
Jul 20, 2017720.00720.00720.00720.00720.009,200
Jul 19, 2017720.00720.00720.00720.00720.0012,000
Jul 18, 2017720.00720.00720.00720.00720.009,500
Jul 17, 2017700.00700.00700.00700.00700.008,000
Jul 14, 2017695.00700.00695.00700.00700.008,800
Jul 13, 2017695.00700.00695.00700.00700.0025,200
Jul 12, 2017720.00720.00720.00720.00720.0032,300
Jul 11, 2017710.00710.00710.00710.00710.0030,000
Jul 10, 2017740.00740.00740.00740.00740.00-
Jul 07, 2017710.00740.00710.00740.00740.006,000
Jul 06, 2017710.00710.00710.00710.00710.0010,000
Jul 05, 2017720.00720.00720.00720.00720.007,500
Jul 04, 2017735.00735.00735.00735.00735.0019,000
Jul 03, 2017715.00740.00715.00740.00740.0030,500
Jun 30, 2017740.00740.00740.00740.00740.00-
Jun 29, 2017740.00740.00740.00740.00740.00-
Jun 28, 2017740.00740.00740.00740.00740.00-
Jun 27, 2017740.00740.00740.00740.00740.00-
Jun 26, 2017740.00740.00740.00740.00740.00-
Jun 23, 2017740.00740.00740.00740.00740.00-
Jun 22, 2017740.00740.00740.00740.00740.0020,700
Jun 21, 2017700.00745.00700.00745.00745.0020,000
Jun 20, 2017760.00790.00700.00700.00700.0016,000
Jun 19, 2017720.00750.00720.00750.00750.0024,000
Jun 16, 2017695.00695.00695.00695.00695.0020,000
Jun 15, 2017700.00700.00700.00700.00700.0015,700
Jun 14, 2017705.00730.00705.00705.00705.005,600
Jun 13, 2017705.00705.00705.00705.00705.0020,800
Jun 12, 2017725.00725.00710.00710.00710.0021,700
Jun 09, 2017705.00705.00705.00705.00705.001,000
Jun 08, 2017710.00770.00710.00765.00765.0032,900
Jun 07, 2017710.00750.00710.00710.00710.0048,400
Jun 06, 2017700.00710.00700.00710.00710.0013,600
Jun 05, 2017700.00700.00700.00700.00700.0020,000
Jun 02, 2017740.00785.00675.00705.00705.0018,800
Jun 01, 2017730.00730.00730.00730.00730.00-
May 31, 2017795.00795.00675.00730.00730.0022,900
May 30, 20170.000.000.000.000.00-
May 29, 2017795.00795.00795.00795.00795.0013,000
May 29, 20172.55 Dividend
May 26, 2017790.00795.00790.00795.00792.4516,600
May 24, 2017790.00790.00790.00790.00787.4716,700
May 23, 2017785.00795.00780.00795.00792.4531,000
May 22, 2017785.00785.00785.00785.00782.4815,700
May 19, 2017785.00785.00785.00785.00782.4815,500
May 18, 2017800.00800.00795.00795.00792.4511,700
May 17, 2017790.00800.00790.00800.00797.4340,400
May 16, 2017790.00790.00790.00790.00787.4710,500
May 15, 2017790.00790.00790.00790.00787.4711,500
May 12, 2017790.00790.00790.00790.00787.4719,100
May 10, 2017790.00790.00790.00790.00787.4717,500
May 09, 2017790.00790.00790.00790.00787.4711,400
May 08, 2017790.00790.00790.00790.00787.4722,500
May 05, 2017785.00790.00780.00790.00787.4737,600
May 04, 2017785.00785.00785.00785.00782.4812,900
May 03, 2017785.00785.00785.00785.00782.4832,800
May 02, 2017785.00785.00785.00785.00782.4819,700
Apr 28, 2017790.00790.00785.00785.00782.4820,300
Apr 27, 2017785.00790.00700.00790.00787.4725,500
Apr 26, 2017740.00785.00740.00785.00782.4821,000
Apr 25, 2017745.00745.00740.00740.00737.6310,100
Apr 21, 2017650.00745.00650.00745.00742.6163,500
Apr 20, 2017600.00650.00600.00650.00647.9234,000
Apr 19, 2017600.00600.00600.00600.00598.08-
Apr 18, 2017790.00790.00600.00600.00598.0838,900
Apr 17, 2017785.00790.00785.00790.00787.4760,300
Apr 13, 2017785.00785.00785.00785.00782.4830,000
Apr 12, 2017785.00785.00785.00785.00782.4820,100
Apr 11, 2017785.00785.00785.00785.00782.4821,800
Apr 10, 2017780.00785.00780.00785.00782.4830,000
Apr 07, 2017790.00790.00780.00780.00777.5026,900
Apr 06, 2017790.00790.00790.00790.00787.4718,000
Apr 05, 2017790.00790.00780.00790.00787.4740,600
Apr 04, 2017790.00790.00790.00790.00787.4730,900
Apr 03, 2017785.00790.00785.00790.00787.4723,900
Mar 31, 2017785.00790.00785.00790.00787.4744,600
Mar 30, 2017785.00785.00785.00785.00782.4833,100
Mar 29, 2017785.00785.00785.00785.00782.4833,200
Mar 27, 2017785.00785.00785.00785.00782.4827,900
Mar 24, 2017785.00790.00785.00790.00787.4733,100
Mar 23, 2017785.00785.00785.00785.00782.4832,600
Mar 22, 2017790.00790.00785.00790.00787.4731,100
Mar 21, 2017785.00790.00785.00790.00787.4762,600
Mar 20, 2017785.00785.00785.00785.00782.4817,600
Mar 17, 2017785.00785.00785.00785.00782.4824,600
Mar 16, 2017785.00785.00780.00785.00782.4833,700
Mar 15, 2017785.00790.00785.00790.00787.4743,500
Mar 14, 2017785.00785.00785.00785.00782.4837,600
Mar 13, 2017785.00785.00785.00785.00782.4826,100
Mar 10, 2017785.00785.00785.00785.00782.4830,200
Mar 09, 2017785.00790.00785.00785.00782.4833,100
Mar 08, 2017790.00790.00750.00790.00787.4730,300
Mar 07, 2017790.00790.00785.00790.00787.4735,300
Mar 06, 2017785.00790.00785.00790.00787.4765,600
Mar 03, 2017785.00785.00785.00785.00782.4840,600
Mar 02, 2017785.00785.00785.00785.00782.4825,500
Mar 01, 2017780.00785.00780.00785.00782.4834,600
Feb 28, 2017790.00790.00780.00780.00777.5032,300
Feb 27, 2017785.00790.00785.00790.00787.4730,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...