IDX · HUMI · stock
PT Humpuss Maritim Internasional Tbk (HUMI) stock price history
Every IDX trading session of PT Humpuss Maritim Internasional Tbk from Aug 9, 2023 to Sep 28, 2026: 750 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HUMI adjusted close, 2023 to 2026
- IDR 355.62
- All time high, 2026
- IDR 389.58
- 52 week high, IDR 85.91 low
- 750
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
HUMI key facts
- PT Humpuss Maritim Internasional Tbk (HUMI) closed at IDR 116.00 on Sep 28, 2026 on IDX.
- HUMI's all time high close is IDR 355.62, set on Jan 6, 2026; its all time low close is IDR 49.02 on Dec 3, 2024.
- HUMI's 52 week range is IDR 85.91 to IDR 389.58.
- HUMI returned -10.7% over the year to Sep 28, 2026.
- Since Aug 9, 2023 HUMI returned +18%, +5.3% a year compounded.
- HUMI's deepest drawdown was -80.7% from Aug 18, 2023 to Dec 3, 2024.
- DataCedar holds 750 daily sessions of HUMI history from Aug 9, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HUMI price chart, 2023 to 2026
HUMI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.9% |
| 3 months | +0.1% |
| 6 months | -35.5% |
| Year to date | -55.0% |
| 1 year | -10.7% |
| 3 years | -33.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 9, 2023 | +17.5% |
| Compound annual growth, 3.1 years | +5.3% |
HUMI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 355.62 on Jan 6, 2026
- All time low close
- IDR 49.02 on Dec 3, 2024
- 52 week high
- IDR 389.58 on Jan 21, 2026
- 52 week low
- IDR 85.91 on Jun 8, 2026
- Deepest drawdown
- -80.7% from Aug 18, 2023 to Dec 3, 2024, recovered Dec 30, 2025
- Best single session
- +35.0% on Aug 22, 2025
- Worst single session
- -24.8% on Oct 19, 2023
- Volatility, 1 year annualised
- 103.9%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, +426%
- Worst calendar year
- 2024, -66%
HUMI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Aug 9, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 267.71 | IDR 389.58 | IDR 85.91 | IDR 116.00 | -55.0% | 24.4B | 178 |
| 2025 | IDR 49.02 | IDR 279.70 | IDR 49.02 | IDR 257.72 | +425.7% | 53.2B | 236 |
| 2024 | IDR 146.15 | IDR 172.28 | IDR 48.39 | IDR 49.02 | -66.5% | 34.7B | 237 |
| 2023 | IDR 116.14 | IDR 301.97 | IDR 89.04 | IDR 146.15 | n/a | 23.7B | 99 |
HUMI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 116.00 | -20.0% |
| August 2026 | IDR 145.00 | +6.0% |
| July 2026 | IDR 136.85 | +29.2% |
| June 2026 | IDR 105.89 | -27.4% |
| May 2026 | IDR 145.84 | -19.3% |
| April 2026 | IDR 180.81 | +7.7% |
| March 2026 | IDR 167.82 | -28.2% |
| February 2026 | IDR 233.75 | +11.4% |
| January 2026 | IDR 209.78 | -18.6% |
| December 2025 | IDR 257.72 | +73.2% |
| November 2025 | IDR 148.84 | +18.3% |
| October 2025 | IDR 125.87 | -5.3% |
About the HUMI data
Daily bars. 750 sessions from Aug 9, 2023 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HUMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
HUMI share price history
