PT Hasnur Internasional Shipping Tbk (IDX:HAIS)
Indonesia · Delayed Price · Currency is IDR 195.00
+1.00 (0.52%)
Sep 29, 2025, 3:49 PM WIB
IDX:HAIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 199.00 | 199.00 | 194.00 | 196.00 | 196.00 | 1.03% | 1,890,100 |
| Sep 26, 2025 | 196.00 | 197.00 | 193.00 | 194.00 | 194.00 | 0.52% | 1,952,500 |
| Sep 25, 2025 | 193.00 | 198.00 | 192.00 | 193.00 | 193.00 | 0.52% | 3,726,600 |
| Sep 24, 2025 | 193.00 | 194.00 | 191.00 | 192.00 | 192.00 | -0.52% | 2,646,500 |
| Sep 23, 2025 | 190.00 | 194.00 | 189.00 | 193.00 | 193.00 | 1.58% | 4,651,800 |
| Sep 22, 2025 | 191.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 2,140,500 |
| Sep 19, 2025 | 191.00 | 192.00 | 189.00 | 190.00 | 190.00 | - | 2,739,800 |
| Sep 18, 2025 | 191.00 | 192.00 | 189.00 | 190.00 | 190.00 | -0.52% | 2,161,500 |
| Sep 17, 2025 | 192.00 | 192.00 | 189.00 | 191.00 | 191.00 | - | 2,746,100 |
| Sep 16, 2025 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | - | 2,917,400 |
| Sep 15, 2025 | 192.00 | 194.00 | 190.00 | 191.00 | 191.00 | 0.53% | 3,574,800 |
| Sep 12, 2025 | 191.00 | 192.00 | 188.00 | 190.00 | 190.00 | - | 1,993,500 |
| Sep 11, 2025 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | 0.53% | 1,866,300 |
| Sep 10, 2025 | 189.00 | 193.00 | 188.00 | 189.00 | 189.00 | - | 2,407,100 |
| Sep 9, 2025 | 187.00 | 191.00 | 187.00 | 189.00 | 189.00 | 0.53% | 3,483,300 |
| Sep 8, 2025 | 192.00 | 193.00 | 188.00 | 188.00 | 188.00 | -2.08% | 4,543,100 |
| Sep 4, 2025 | 195.00 | 195.00 | 190.00 | 192.00 | 192.00 | -1.03% | 3,772,600 |
| Sep 3, 2025 | 193.00 | 194.00 | 191.00 | 194.00 | 194.00 | 0.52% | 3,284,500 |
| Sep 2, 2025 | 193.00 | 194.00 | 192.00 | 193.00 | 193.00 | 0.52% | 1,579,900 |
| Sep 1, 2025 | 185.00 | 193.00 | 185.00 | 192.00 | 192.00 | -1.03% | 4,044,800 |
| Aug 29, 2025 | 196.00 | 198.00 | 191.00 | 194.00 | 194.00 | -1.02% | 5,743,600 |
| Aug 28, 2025 | 192.00 | 204.00 | 191.00 | 196.00 | 196.00 | 1.55% | 5,423,100 |
| Aug 27, 2025 | 195.00 | 197.00 | 191.00 | 193.00 | 193.00 | -1.03% | 5,004,700 |
| Aug 26, 2025 | 198.00 | 199.00 | 192.00 | 195.00 | 195.00 | -1.52% | 3,322,100 |
| Aug 25, 2025 | 197.00 | 202.00 | 194.00 | 198.00 | 198.00 | 1.02% | 6,822,900 |
| Aug 22, 2025 | 191.00 | 196.00 | 191.00 | 196.00 | 196.00 | 3.16% | 5,915,000 |
| Aug 21, 2025 | 190.00 | 191.00 | 189.00 | 190.00 | 190.00 | - | 3,274,700 |
| Aug 20, 2025 | 190.00 | 190.00 | 188.00 | 190.00 | 190.00 | 0.53% | 2,387,200 |
| Aug 19, 2025 | 189.00 | 189.00 | 187.00 | 189.00 | 189.00 | - | 1,962,900 |
| Aug 15, 2025 | 191.00 | 191.00 | 188.00 | 189.00 | 189.00 | -0.53% | 997,800 |
| Aug 14, 2025 | 192.00 | 192.00 | 189.00 | 190.00 | 190.00 | -0.52% | 1,179,600 |
| Aug 13, 2025 | 190.00 | 192.00 | 189.00 | 191.00 | 191.00 | 0.53% | 1,211,600 |
| Aug 12, 2025 | 190.00 | 190.00 | 187.00 | 190.00 | 190.00 | 0.53% | 543,500 |
| Aug 11, 2025 | 187.00 | 190.00 | 187.00 | 189.00 | 189.00 | 1.07% | 560,200 |
| Aug 8, 2025 | 188.00 | 188.00 | 185.00 | 187.00 | 187.00 | -0.53% | 829,700 |
| Aug 7, 2025 | 189.00 | 190.00 | 186.00 | 188.00 | 188.00 | -0.53% | 1,896,500 |
| Aug 6, 2025 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | -0.53% | 1,116,100 |
| Aug 5, 2025 | 189.00 | 190.00 | 187.00 | 190.00 | 190.00 | 1.60% | 858,400 |
| Aug 4, 2025 | 187.00 | 190.00 | 186.00 | 187.00 | 187.00 | - | 2,090,500 |
| Aug 1, 2025 | 186.00 | 188.00 | 185.00 | 187.00 | 187.00 | - | 745,200 |
| Jul 31, 2025 | 189.00 | 189.00 | 186.00 | 187.00 | 187.00 | -1.06% | 1,591,400 |
| Jul 30, 2025 | 188.00 | 189.00 | 188.00 | 189.00 | 189.00 | 0.53% | 1,054,500 |
| Jul 29, 2025 | 192.00 | 192.00 | 187.00 | 188.00 | 188.00 | -1.57% | 2,694,400 |
| Jul 28, 2025 | 191.00 | 192.00 | 190.00 | 191.00 | 191.00 | - | 446,600 |
| Jul 25, 2025 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | -0.52% | 491,300 |
| Jul 24, 2025 | 192.00 | 192.00 | 191.00 | 192.00 | 192.00 | - | 380,200 |
| Jul 23, 2025 | 190.00 | 193.00 | 190.00 | 192.00 | 192.00 | 1.05% | 1,001,900 |
| Jul 22, 2025 | 191.00 | 194.00 | 190.00 | 190.00 | 190.00 | -1.04% | 1,817,000 |
| Jul 21, 2025 | 193.00 | 193.00 | 190.00 | 192.00 | 192.00 | - | 1,102,800 |
| Jul 18, 2025 | 191.00 | 193.00 | 190.00 | 192.00 | 192.00 | 1.05% | 861,700 |