Stock listing
IDX:HUMI PT Humpuss Maritim Internasional Tbk Saham
Follow PT Humpuss Maritim Internasional Tbk into a list and get an email when it puts out news.
Share price · IDX:HUMI
73.00 IDR -3.00 (-3.9%)
Close on Nov 4, 2026
- Day range
- 71.00 – 74.00 IDRNov 4, 2026
- Volume
- 20.18M sharesNov 4, 2026
- Market cap
- 1.32T IDRAt the close on Nov 4, 2026 · price × 18.06B shares outstanding
- 52-week range
- 70.00 – 390.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 6.17B IDRMedian day 33.71M shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:HUMI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 73.00 | -3.00 | -3.9% | 71.00 | 74.00 | 71.00 | 20,184,600 | |
| 76.00 | -5.00 | -6.2% | 81.00 | 82.00 | 76.00 | 16,910,100 | |
| 81.00 | +6.00 | +8.0% | 70.00 | 82.00 | 70.00 | 36,344,100 | |
| 75.00 | -5.00 | -6.3% | 79.00 | 79.00 | 75.00 | 11,514,200 | |
| 80.00 | -6.00 | -7.0% | 86.00 | 89.00 | 80.00 | 13,961,700 | |
| 86.00 | -5.00 | -5.5% | 91.00 | 91.00 | 85.00 | 28,270,000 | |
| 91.00 | -6.00 | -6.2% | 98.00 | 100.00 | 91.00 | 24,194,100 | |
| 97.00 | -4.00 | -4.0% | 101.00 | 104.00 | 96.00 | 32,760,500 | |
| 101.00 | +4.00 | +4.1% | 98.00 | 103.00 | 97.00 | 41,323,700 | |
| 97.00 | +1.00 | +1.0% | 92.00 | 101.00 | 90.00 | 33,713,100 | |
| 96.00 | +1.00 | +1.1% | 95.00 | 97.00 | 91.00 | 18,963,600 | |
| 95.00 | +3.00 | +3.3% | 86.00 | 100.00 | 86.00 | 45,309,200 | |
| 92.00 | -6.00 | -6.1% | 92.00 | 92.00 | 92.00 | 4,937,400 | |
| 98.00 | -17.00 | -14.8% | 98.00 | 105.00 | 98.00 | 35,756,100 | |
| 115.00 | -1.00 | -0.9% | 116.00 | 116.00 | 111.00 | 19,914,000 | |
| 116.00 | 0.00 | 0.0% | 117.00 | 120.00 | 115.00 | 16,788,100 | |
| 116.00 | +2.00 | +1.8% | 114.00 | 118.00 | 111.00 | 18,948,700 | |
| 114.00 | -8.00 | -6.6% | 121.00 | 123.00 | 113.00 | 21,536,100 | |
| 122.00 | +5.00 | +4.3% | 117.00 | 123.00 | 115.00 | 22,809,000 | |
| 117.00 | -5.00 | -4.1% | 122.00 | 125.00 | 117.00 | 20,814,600 | |
| 122.00 | -4.00 | -3.2% | 127.00 | 127.00 | 122.00 | 13,955,400 | |
| 126.00 | +1.00 | +0.8% | 125.00 | 129.00 | 123.00 | 24,325,700 | |
| 125.00 | +5.00 | +4.2% | 121.00 | 125.00 | 118.00 | 21,933,000 | |
| 120.00 | +5.00 | +4.3% | 115.00 | 121.00 | 111.00 | 20,320,300 | |
| 115.00 | -2.00 | -1.7% | 117.00 | 118.00 | 111.00 | 19,326,700 | |
| 117.00 | +1.00 | +0.9% | 120.00 | 121.00 | 115.00 | 22,267,300 | |
| 116.00 | 0.00 | 0.0% | 116.00 | 117.00 | 108.00 | 29,802,600 | |
| 116.00 | -4.00 | -3.3% | 119.00 | 120.00 | 113.00 | 34,238,200 | |
| 120.00 | -9.00 | -7.0% | 128.00 | 129.00 | 119.00 | 37,954,300 | |
| 129.00 | -2.00 | -1.5% | 131.00 | 132.00 | 126.00 | 18,617,900 | |
| 131.00 | +5.00 | +4.0% | 127.00 | 131.00 | 123.00 | 36,216,800 | |
| 126.00 | -11.00 | -8.0% | 139.00 | 139.00 | 124.00 | 65,763,900 | |
| 137.00 | +10.00 | +7.9% | 130.00 | 141.00 | 128.00 | 107,800,700 | |
| 127.00 | -2.00 | -1.6% | 132.00 | 132.00 | 124.00 | 23,921,600 | |
| 129.00 | -1.00 | -0.8% | 130.00 | 133.00 | 126.00 | 20,713,700 | |
| 130.00 | -3.00 | -2.3% | 134.00 | 134.00 | 130.00 | 16,133,700 | |
| 133.00 | 0.00 | 0.0% | 136.00 | 136.00 | 130.00 | 13,830,900 | |
| 133.00 | -4.00 | -2.9% | 138.00 | 139.00 | 128.00 | 39,288,800 | |
| 137.00 | 0.00 | 0.0% | 136.00 | 137.00 | 131.00 | 40,181,900 | |
| 137.00 | -9.00 | -6.2% | 146.00 | 146.00 | 137.00 | 49,100,300 | |
| 146.00 | +5.00 | +3.5% | 141.00 | 146.00 | 141.00 | 49,261,000 | |
| 141.00 | 0.00 | 0.0% | 142.00 | 143.00 | 140.00 | 16,373,900 | |
| 141.00 | -3.00 | -2.1% | 144.00 | 144.00 | 140.00 | 31,035,300 | |
| 144.00 | -4.00 | -2.7% | 150.00 | 153.00 | 144.00 | 73,026,300 | |
| 148.00 | -3.00 | -2.0% | 153.00 | 154.00 | 146.00 | 66,524,400 | |
| 151.00 | +4.00 | +2.7% | 148.00 | 153.00 | 147.00 | 83,594,300 | |
| 147.00 | +2.00 | +1.4% | 146.00 | 149.00 | 144.00 | 63,729,400 | |
| 145.00 | +7.00 | +5.1% | 138.00 | 146.00 | 136.00 | 46,976,400 | |
| 138.00 | -2.00 | -1.4% | 140.00 | 142.00 | 136.00 | 34,298,700 | |
| 140.00 | +9.00 | +6.9% | 131.00 | 141.00 | 127.00 | 56,342,000 | |
| 131.00 | -18.00 | -12.1% | 148.00 | 148.00 | 131.00 | 111,156,500 | |
| 149.00 | 0.00 | 0.0% | 149.00 | 149.00 | 149.00 | 0 | |
| 149.00 | -2.00 | -1.3% | 151.00 | 152.00 | 147.00 | 35,849,100 | |
| 151.00 | -1.00 | -0.7% | 152.00 | 153.00 | 149.00 | 40,101,500 | |
| 152.00 | -2.00 | -1.3% | 154.00 | 155.00 | 149.00 | 61,281,300 | |
| 154.00 | +1.00 | +0.7% | 154.00 | 155.00 | 149.00 | 56,328,300 | |
| 153.00 | +6.00 | +4.1% | 147.00 | 154.00 | 147.00 | 66,042,000 | |
| 147.00 | 0.00 | 0.0% | 147.00 | 147.00 | 147.00 | 0 | |
| 147.00 | +1.00 | +0.7% | 146.00 | 148.00 | 143.00 | 18,010,900 | |
| 146.00 | -1.00 | -0.7% | 149.00 | 150.00 | 141.00 | 39,846,200 | |
| 147.00 | +5.00 | +3.5% | 143.00 | 148.00 | 143.00 | 26,806,200 | |
| 142.00 | -7.00 | -4.7% | 149.00 | 150.00 | 139.00 | 54,748,000 | |
| 149.00 | -4.00 | -2.6% | 157.00 | 157.00 | 148.00 | 72,811,200 | |
| 153.00 | -2.00 | -1.3% | 157.00 | 158.00 | 152.00 | 88,952,100 | |
| 155.00 | +6.00 | +4.0% | 149.00 | 161.00 | 147.00 | 266,278,400 | |
| 149.00 | +1.00 | +0.7% | 149.00 | 155.00 | 146.00 | 143,333,100 | |
| 148.00 | +10.00 | +7.2% | 139.00 | 158.00 | 139.00 | 305,017,400 |
- Ticker
- IDX:HUMI
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 28, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Latest news
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 28, 2026
Closed 80.00 (-7.0%) on Oct 29, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Oct 12, 2026
Closed 116.00 (+1.8%) on Oct 13, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 9, 2026
Closed 114.00 (-6.6%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 117.00 (-4.1%) on Oct 8, 2026
Invitation of Extraordinary General Meeting of Shareholders
Sep 16, 2026
Closed 129.00 (-0.8%) on Sep 17, 2026
Announcement of Planning of Extraordinary General Meeting of Shareholders
Sep 1, 2026
Closed 151.00 (+2.7%) on Sep 2, 2026
Resignation of a Member of the Companys Board of Directors
Aug 19, 2026
Closed 152.00 (-1.3%) on Aug 20, 2026
Stock Listing
Aug 11, 2026
Closed 147.00 (+3.5%) on Aug 12, 2026
PT Humpuss Maritim Internasional Tbk on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 19 in the last 12 months · 19 in all · newest Oct 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Humpuss Maritim Internasional Tbk.