HAIS
Hasnur Internasional Shipping Tbk.
212
+ 0 (
0,00%)
At close:
Mar 07, 06:27 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 05, 2025 | 198 | 198 | 196 | 198 | 198 | 7.254.500 |
| May 02, 2025 | 199 | 199 | 196 | 198 | 198 | 7.789.800 |
| Apr 30, 2025 | 200 | 200 | 198 | 199 | 199 | 14.476.300 |
| Apr 29, 2025 | 200 | 202 | 198 | 200 | 200 | 14.351.900 |
| Apr 28, 2025 | 202 | 204 | 200 | 200 | 200 | 6.382.900 |
| Apr 25, 2025 | 199 | 202 | 199 | 200 | 200 | 8.052.600 |
| Apr 24, 2025 | 200 | 202 | 198 | 198 | 198 | 10.301.500 |
| Apr 23, 2025 | 198 | 200 | 197 | 198 | 198 | 10.896.100 |
| Apr 22, 2025 | 200 | 200 | 197 | 198 | 198 | 5.675.800 |
| Apr 21, 2025 | 200 | 202 | 197 | 200 | 200 | 19.936.000 |
| Apr 17, 2025 | 200 | 202 | 199 | 200 | 200 | 8.148.800 |
| Apr 16, 2025 | 199 | 202 | 198 | 200 | 200 | 11.146.500 |
| Apr 15, 2025 | 204 | 204 | 198 | 199 | 199 | 12.350.200 |
| Apr 14, 2025 | 210 | 214 | 208 | 214 | 214 | 13.404.300 |
| Apr 11, 2025 | 206 | 208 | 200 | 208 | 208 | 14.610.600 |
| Apr 10, 2025 | 199 | 206 | 199 | 206 | 206 | 7.696.900 |
| Apr 09, 2025 | 194 | 198 | 194 | 197 | 197 | 11.219.800 |
| Apr 08, 2025 | 197 | 197 | 190 | 194 | 194 | 10.942.100 |
| Mar 27, 2025 | 210 | 210 | 204 | 206 | 206 | 4.998.900 |
| Mar 26, 2025 | 200 | 212 | 200 | 208 | 208 | 17.431.100 |
| Mar 25, 2025 | 199 | 202 | 197 | 199 | 199 | 14.370.000 |
| Mar 24, 2025 | 200 | 202 | 195 | 198 | 198 | 16.851.400 |
| Mar 21, 2025 | 202 | 202 | 199 | 200 | 200 | 21.832.600 |
| Mar 20, 2025 | 202 | 202 | 200 | 202 | 202 | 5.167.700 |
| Mar 19, 2025 | 199 | 202 | 198 | 202 | 202 | 16.312.300 |
| Mar 18, 2025 | 202 | 202 | 195 | 198 | 198 | 11.826.100 |
| Mar 17, 2025 | 202 | 204 | 200 | 202 | 202 | 6.688.600 |
| Mar 14, 2025 | 204 | 204 | 200 | 202 | 202 | 9.443.800 |
| Mar 13, 2025 | 204 | 204 | 200 | 204 | 204 | 6.409.600 |
| Mar 12, 2025 | 204 | 204 | 200 | 202 | 202 | 4.151.600 |
| Mar 11, 2025 | 204 | 204 | 200 | 204 | 204 | 6.912.200 |
| Mar 10, 2025 | 206 | 206 | 202 | 204 | 204 | 7.177.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.