HAIS
Hasnur Internasional Shipping Tbk.
212
+ 0 (
0,00%)
At close:
Mar 07, 06:26 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 190 | 193 | 190 | 192 | 192 | 1.001.900 |
| Jul 22, 2025 | 191 | 194 | 190 | 190 | 190 | 1.817.000 |
| Jul 21, 2025 | 193 | 193 | 190 | 192 | 192 | 1.102.800 |
| Jul 18, 2025 | 191 | 193 | 190 | 192 | 192 | 861.700 |
| Jul 17, 2025 | 190 | 191 | 189 | 190 | 190 | 571.100 |
| Jul 16, 2025 | 188 | 190 | 188 | 190 | 190 | 308.200 |
| Jul 15, 2025 | 190 | 191 | 188 | 188 | 188 | 714.500 |
| Jul 14, 2025 | 192 | 192 | 189 | 189 | 189 | 1.022.000 |
| Jul 11, 2025 | 189 | 192 | 189 | 192 | 192 | 747.800 |
| Jul 10, 2025 | 187 | 189 | 186 | 189 | 189 | 1.452.700 |
| Jul 09, 2025 | 186 | 188 | 184 | 187 | 187 | 706.800 |
| Jul 08, 2025 | 186 | 188 | 185 | 186 | 186 | 748.200 |
| Jul 07, 2025 | 188 | 188 | 186 | 186 | 186 | 510.600 |
| Jul 04, 2025 | 187 | 188 | 186 | 188 | 188 | 5.185.500 |
| Jul 03, 2025 | 186 | 189 | 186 | 186 | 186 | 7.245.400 |
| Jul 02, 2025 | 187 | 188 | 185 | 186 | 186 | 5.733.400 |
| Jul 01, 2025 | 187 | 188 | 186 | 187 | 187 | 6.537.300 |
| Jun 30, 2025 | 188 | 190 | 187 | 187 | 187 | 5.998.200 |
| Jun 26, 2025 | 188 | 189 | 185 | 188 | 188 | 9.448.000 |
| Jun 25, 2025 | 193 | 195 | 186 | 189 | 189 | 13.603.300 |
| Jun 24, 2025 | 194 | 195 | 192 | 192 | 192 | 7.289.300 |
| Jun 23, 2025 | 193 | 194 | 191 | 193 | 193 | 11.613.300 |
| Jun 20, 2025 | 194 | 195 | 192 | 194 | 194 | 7.860.200 |
| Jun 19, 2025 | 197 | 198 | 194 | 194 | 194 | 10.477.700 |
| Jun 18, 2025 | 200 | 202 | 197 | 197 | 197 | 10.856.600 |
| Jun 17, 2025 | 202 | 204 | 198 | 200 | 200 | 10.172.800 |
| Jun 16, 2025 | 196 | 202 | 196 | 199 | 199 | 16.342.700 |
| Jun 13, 2025 | 196 | 199 | 195 | 196 | 196 | 16.050.700 |
| Jun 12, 2025 | 194 | 197 | 192 | 196 | 196 | 17.771.500 |
| Jun 11, 2025 | 193 | 194 | 191 | 194 | 194 | 6.610.400 |
| Jun 10, 2025 | 194 | 195 | 193 | 194 | 194 | 5.024.100 |
| Jun 05, 2025 | 195 | 195 | 193 | 194 | 194 | 4.034.600 |
| Jun 04, 2025 | 195 | 195 | 193 | 195 | 195 | 2.988.800 |
| Jun 03, 2025 | 194 | 195 | 193 | 195 | 195 | 9.327.400 |
| Jun 02, 2025 | 195 | 196 | 193 | 194 | 194 | 10.454.400 |
| May 28, 2025 | 196 | 197 | 195 | 195 | 195 | 12.217.000 |
| May 27, 2025 | 196 | 196 | 195 | 196 | 196 | 10.421.600 |
| May 26, 2025 | 199 | 199 | 195 | 195 | 195 | 13.422.400 |
| May 23, 2025 | 200 | 200 | 197 | 199 | 199 | 5.565.700 |
| May 22, 2025 | 200 | 200 | 197 | 198 | 198 | 16.431.700 |
| May 21, 2025 | 198 | 202 | 197 | 199 | 199 | 8.400.500 |
| May 20, 2025 | 197 | 200 | 197 | 198 | 198 | 20.945.000 |
| May 19, 2025 | 196 | 197 | 194 | 197 | 197 | 7.038.300 |
| May 16, 2025 | 195 | 196 | 193 | 196 | 196 | 9.028.500 |
| May 15, 2025 | 194 | 196 | 193 | 195 | 195 | 8.399.700 |
| May 14, 2025 | 195 | 195 | 192 | 194 | 194 | 3.802.300 |
| May 09, 2025 | 195 | 196 | 193 | 194 | 194 | 8.002.100 |
| May 08, 2025 | 196 | 197 | 194 | 195 | 195 | 9.282.700 |
| May 07, 2025 | 195 | 197 | 194 | 196 | 196 | 5.488.900 |
| May 06, 2025 | 198 | 198 | 194 | 195 | 195 | 13.793.400 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.