HAIS
Hasnur Internasional Shipping Tbk.
212
+ 0 (
0,00%)
At close:
Mar 07, 06:22 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 194 | 198 | 192 | 194 | 194 | 1.916.300 |
| Oct 02, 2025 | 197 | 197 | 192 | 192 | 192 | 1.932.600 |
| Oct 01, 2025 | 197 | 200 | 195 | 196 | 196 | 4.184.300 |
| Sep 30, 2025 | 200 | 202 | 196 | 197 | 197 | 5.966.100 |
| Sep 29, 2025 | 199 | 199 | 194 | 196 | 196 | 1.890.100 |
| Sep 26, 2025 | 196 | 197 | 193 | 194 | 194 | 1.952.500 |
| Sep 25, 2025 | 193 | 198 | 192 | 193 | 193 | 3.726.600 |
| Sep 24, 2025 | 193 | 194 | 191 | 192 | 192 | 2.646.500 |
| Sep 23, 2025 | 190 | 194 | 189 | 193 | 193 | 4.651.800 |
| Sep 22, 2025 | 191 | 191 | 189 | 190 | 190 | 2.140.500 |
| Sep 19, 2025 | 191 | 192 | 189 | 190 | 190 | 2.739.800 |
| Sep 18, 2025 | 191 | 192 | 189 | 190 | 190 | 2.161.500 |
| Sep 17, 2025 | 192 | 192 | 189 | 191 | 191 | 2.746.100 |
| Sep 16, 2025 | 193 | 193 | 190 | 191 | 191 | 2.917.400 |
| Sep 15, 2025 | 192 | 194 | 190 | 191 | 191 | 3.574.800 |
| Sep 12, 2025 | 191 | 192 | 188 | 190 | 190 | 1.993.500 |
| Sep 11, 2025 | 190 | 191 | 189 | 190 | 190 | 1.866.300 |
| Sep 10, 2025 | 189 | 193 | 188 | 189 | 189 | 2.381.600 |
| Sep 09, 2025 | 187 | 191 | 187 | 189 | 189 | 3.483.300 |
| Sep 08, 2025 | 192 | 193 | 188 | 188 | 188 | 4.543.100 |
| Sep 04, 2025 | 195 | 195 | 190 | 192 | 192 | 3.772.600 |
| Sep 03, 2025 | 193 | 194 | 191 | 194 | 194 | 3.284.500 |
| Sep 02, 2025 | 193 | 194 | 192 | 193 | 193 | 1.579.900 |
| Sep 01, 2025 | 185 | 193 | 185 | 192 | 192 | 4.044.800 |
| Aug 29, 2025 | 196 | 198 | 191 | 194 | 194 | 5.743.600 |
| Aug 28, 2025 | 192 | 204 | 191 | 196 | 196 | 5.423.100 |
| Aug 27, 2025 | 195 | 197 | 191 | 193 | 193 | 5.004.700 |
| Aug 26, 2025 | 198 | 199 | 192 | 195 | 195 | 3.322.100 |
| Aug 25, 2025 | 197 | 202 | 194 | 198 | 198 | 6.822.900 |
| Aug 22, 2025 | 191 | 196 | 191 | 196 | 196 | 5.915.000 |
| Aug 21, 2025 | 190 | 191 | 189 | 190 | 190 | 3.274.700 |
| Aug 20, 2025 | 190 | 190 | 188 | 190 | 190 | 2.387.200 |
| Aug 19, 2025 | 189 | 189 | 187 | 189 | 189 | 1.893.300 |
| Aug 15, 2025 | 191 | 191 | 188 | 189 | 189 | 997.800 |
| Aug 14, 2025 | 192 | 192 | 189 | 190 | 190 | 1.179.600 |
| Aug 13, 2025 | 190 | 192 | 189 | 191 | 191 | 1.211.600 |
| Aug 12, 2025 | 190 | 190 | 187 | 190 | 190 | 543.500 |
| Aug 11, 2025 | 187 | 190 | 187 | 189 | 189 | 560.200 |
| Aug 08, 2025 | 188 | 188 | 185 | 187 | 187 | 829.700 |
| Aug 07, 2025 | 189 | 190 | 186 | 188 | 188 | 1.896.500 |
| Aug 06, 2025 | 190 | 190 | 188 | 189 | 189 | 1.086.400 |
| Aug 05, 2025 | 189 | 190 | 187 | 190 | 190 | 858.400 |
| Aug 04, 2025 | 187 | 190 | 186 | 187 | 187 | 2.090.500 |
| Aug 01, 2025 | 186 | 188 | 185 | 187 | 187 | 745.200 |
| Jul 31, 2025 | 189 | 189 | 186 | 187 | 187 | 1.591.400 |
| Jul 30, 2025 | 188 | 189 | 188 | 189 | 189 | 1.054.500 |
| Jul 29, 2025 | 192 | 192 | 187 | 188 | 188 | 2.694.400 |
| Jul 28, 2025 | 191 | 192 | 190 | 191 | 191 | 446.600 |
| Jul 25, 2025 | 192 | 192 | 190 | 191 | 191 | 491.300 |
| Jul 24, 2025 | 192 | 192 | 191 | 192 | 192 | 380.200 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.