HAIS
Hasnur Internasional Shipping Tbk.
212
+ 0 (
0,00%)
At close:
Mar 07, 00:43 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 212 | 218 | 212 | 218 | 218 | 2.265.900 |
| Mar 02, 2026 | 220 | 220 | 212 | 216 | 216 | 1.948.900 |
| Feb 27, 2026 | 216 | 218 | 214 | 216 | 216 | 1.200.900 |
| Feb 26, 2026 | 220 | 222 | 214 | 216 | 216 | 2.164.700 |
| Feb 25, 2026 | 218 | 222 | 218 | 220 | 220 | 1.611.900 |
| Feb 24, 2026 | 220 | 222 | 218 | 218 | 218 | 2.527.800 |
| Feb 23, 2026 | 218 | 220 | 218 | 220 | 220 | 2.811.400 |
| Feb 20, 2026 | 218 | 220 | 214 | 218 | 218 | 1.502.100 |
| Feb 19, 2026 | 218 | 220 | 216 | 218 | 218 | 2.496.200 |
| Feb 18, 2026 | 216 | 220 | 214 | 218 | 218 | 3.997.900 |
| Feb 13, 2026 | 220 | 220 | 214 | 216 | 216 | 3.311.000 |
| Feb 12, 2026 | 222 | 222 | 218 | 218 | 218 | 1.656.400 |
| Feb 11, 2026 | 220 | 222 | 212 | 220 | 220 | 3.389.000 |
| Feb 10, 2026 | 216 | 218 | 216 | 218 | 218 | 2.089.600 |
| Feb 09, 2026 | 218 | 222 | 216 | 216 | 216 | 2.250.700 |
| Feb 06, 2026 | 220 | 222 | 214 | 218 | 218 | 1.264.300 |
| Feb 05, 2026 | 220 | 224 | 220 | 222 | 222 | 1.170.000 |
| Feb 04, 2026 | 220 | 224 | 218 | 220 | 220 | 2.034.500 |
| Feb 03, 2026 | 212 | 222 | 210 | 220 | 220 | 2.842.500 |
| Feb 02, 2026 | 224 | 224 | 204 | 212 | 212 | 4.762.400 |
| Jan 30, 2026 | 218 | 226 | 218 | 224 | 224 | 3.116.600 |
| Jan 29, 2026 | 220 | 222 | 188 | 218 | 218 | 9.473.600 |
| Jan 28, 2026 | 244 | 248 | 208 | 220 | 220 | 21.347.000 |
| Jan 27, 2026 | 246 | 248 | 240 | 244 | 244 | 2.851.500 |
| Jan 26, 2026 | 244 | 252 | 244 | 246 | 246 | 3.853.400 |
| Jan 23, 2026 | 242 | 246 | 240 | 246 | 246 | 3.179.400 |
| Jan 22, 2026 | 248 | 248 | 242 | 242 | 242 | 3.001.200 |
| Jan 21, 2026 | 248 | 248 | 240 | 244 | 244 | 4.726.200 |
| Jan 20, 2026 | 250 | 250 | 246 | 246 | 246 | 2.425.900 |
| Jan 19, 2026 | 250 | 250 | 246 | 248 | 248 | 2.394.300 |
| Jan 15, 2026 | 256 | 256 | 250 | 250 | 250 | 1.750.200 |
| Jan 14, 2026 | 246 | 254 | 246 | 254 | 254 | 1.879.400 |
| Jan 13, 2026 | 252 | 256 | 246 | 246 | 246 | 3.956.100 |
| Jan 12, 2026 | 258 | 262 | 250 | 252 | 252 | 7.678.100 |
| Jan 09, 2026 | 258 | 264 | 256 | 256 | 256 | 3.529.400 |
| Jan 08, 2026 | 254 | 260 | 252 | 258 | 258 | 4.872.100 |
| Jan 07, 2026 | 266 | 266 | 250 | 254 | 254 | 12.591.400 |
| Jan 06, 2026 | 278 | 278 | 260 | 266 | 266 | 12.882.700 |
| Jan 05, 2026 | 274 | 276 | 262 | 274 | 274 | 26.831.300 |
| Jan 02, 2026 | 242 | 282 | 240 | 268 | 268 | 38.470.400 |
| Dec 30, 2025 | 240 | 244 | 234 | 242 | 242 | 5.288.100 |
| Dec 29, 2025 | 230 | 244 | 230 | 240 | 240 | 9.034.400 |
| Dec 24, 2025 | 232 | 234 | 224 | 228 | 228 | 6.103.000 |
| Dec 23, 2025 | 232 | 234 | 228 | 232 | 232 | 2.623.300 |
| Dec 22, 2025 | 240 | 240 | 228 | 230 | 230 | 6.251.900 |
| Dec 19, 2025 | 244 | 246 | 236 | 238 | 238 | 4.883.100 |
| Dec 18, 2025 | 244 | 256 | 236 | 242 | 242 | 19.784.700 |
| Dec 17, 2025 | 242 | 254 | 234 | 242 | 242 | 21.317.600 |
| Dec 16, 2025 | 228 | 236 | 224 | 230 | 230 | 8.260.200 |
| Dec 15, 2025 | 226 | 228 | 222 | 224 | 224 | 2.198.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.