HAIS
Hasnur Internasional Shipping Tbk.
212
+ 0 (
0,00%)
At close:
Mar 07, 06:24 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 226 | 230 | 222 | 222 | 222 | 4.212.100 |
| Dec 11, 2025 | 228 | 232 | 224 | 226 | 226 | 3.776.200 |
| Dec 10, 2025 | 224 | 230 | 222 | 224 | 224 | 5.847.300 |
| Dec 09, 2025 | 226 | 230 | 222 | 224 | 224 | 2.423.700 |
| Dec 08, 2025 | 232 | 234 | 214 | 224 | 224 | 9.552.700 |
| Dec 05, 2025 | 220 | 240 | 218 | 228 | 228 | 9.656.600 |
| Dec 04, 2025 | 224 | 226 | 216 | 220 | 220 | 5.801.200 |
| Dec 03, 2025 | 238 | 238 | 224 | 226 | 226 | 11.091.700 |
| Dec 02, 2025 | 234 | 240 | 228 | 238 | 238 | 9.787.800 |
| Dec 01, 2025 | 236 | 240 | 230 | 234 | 234 | 2.974.100 |
| Nov 28, 2025 | 236 | 244 | 234 | 238 | 238 | 4.199.700 |
| Nov 27, 2025 | 236 | 238 | 230 | 238 | 238 | 3.945.100 |
| Nov 26, 2025 | 244 | 246 | 232 | 236 | 236 | 7.688.300 |
| Nov 25, 2025 | 224 | 258 | 222 | 244 | 244 | 35.476.900 |
| Nov 24, 2025 | 216 | 230 | 216 | 222 | 222 | 8.128.600 |
| Nov 21, 2025 | 214 | 216 | 200 | 212 | 212 | 6.475.600 |
| Nov 20, 2025 | 212 | 220 | 210 | 212 | 212 | 4.046.700 |
| Nov 19, 2025 | 216 | 216 | 210 | 210 | 210 | 2.808.300 |
| Nov 18, 2025 | 218 | 218 | 214 | 216 | 216 | 1.736.900 |
| Nov 17, 2025 | 218 | 220 | 214 | 218 | 218 | 3.955.300 |
| Nov 14, 2025 | 230 | 232 | 218 | 218 | 218 | 7.258.100 |
| Nov 13, 2025 | 216 | 236 | 214 | 224 | 224 | 22.192.900 |
| Nov 12, 2025 | 210 | 224 | 210 | 214 | 214 | 7.476.500 |
| Nov 11, 2025 | 208 | 210 | 204 | 208 | 208 | 2.606.900 |
| Nov 10, 2025 | 208 | 210 | 204 | 208 | 208 | 1.852.100 |
| Nov 07, 2025 | 212 | 214 | 206 | 208 | 208 | 3.335.600 |
| Nov 06, 2025 | 210 | 214 | 210 | 212 | 212 | 1.222.900 |
| Nov 05, 2025 | 210 | 222 | 210 | 210 | 210 | 9.911.700 |
| Nov 04, 2025 | 214 | 216 | 210 | 210 | 210 | 3.244.000 |
| Nov 03, 2025 | 214 | 216 | 210 | 212 | 212 | 1.930.700 |
| Oct 31, 2025 | 222 | 222 | 212 | 214 | 214 | 4.435.100 |
| Oct 30, 2025 | 208 | 222 | 206 | 214 | 214 | 14.468.400 |
| Oct 29, 2025 | 214 | 216 | 208 | 210 | 210 | 2.150.700 |
| Oct 28, 2025 | 210 | 218 | 210 | 214 | 214 | 8.215.000 |
| Oct 27, 2025 | 210 | 214 | 204 | 210 | 210 | 3.840.000 |
| Oct 24, 2025 | 218 | 218 | 208 | 210 | 210 | 4.650.600 |
| Oct 23, 2025 | 218 | 226 | 214 | 216 | 216 | 10.405.700 |
| Oct 22, 2025 | 202 | 246 | 202 | 214 | 214 | 43.301.900 |
| Oct 21, 2025 | 200 | 220 | 195 | 208 | 208 | 12.818.200 |
| Oct 20, 2025 | 200 | 204 | 196 | 196 | 196 | 4.988.500 |
| Oct 17, 2025 | 204 | 206 | 192 | 198 | 198 | 6.392.800 |
| Oct 16, 2025 | 204 | 210 | 199 | 204 | 204 | 10.283.200 |
| Oct 15, 2025 | 238 | 238 | 196 | 204 | 204 | 34.216.900 |
| Oct 14, 2025 | 192 | 256 | 189 | 228 | 228 | 125.218.700 |
| Oct 13, 2025 | 192 | 192 | 188 | 191 | 191 | 3.827.200 |
| Oct 10, 2025 | 190 | 197 | 189 | 191 | 191 | 3.878.900 |
| Oct 09, 2025 | 191 | 192 | 189 | 189 | 189 | 1.256.900 |
| Oct 08, 2025 | 191 | 192 | 189 | 191 | 191 | 1.206.000 |
| Oct 07, 2025 | 192 | 192 | 190 | 191 | 191 | 1.795.900 |
| Oct 06, 2025 | 193 | 194 | 190 | 192 | 192 | 2.651.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.