PT Hasnur Internasional Shipping Tbk (IDX:HAIS)
Indonesia · Delayed Price · Currency is IDR 220.00
+2.00 (0.92%)
At close: Feb 23, 2026
IDX:HAIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 218.00 | 220.00 | 218.00 | 218.00 | - | - | 2,550,000 |
| Feb 20, 2026 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | - | 1,502,100 |
| Feb 19, 2026 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | - | 2,496,200 |
| Feb 18, 2026 | 216.00 | 220.00 | 214.00 | 218.00 | 218.00 | 0.93% | 3,997,900 |
| Feb 13, 2026 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -0.92% | 3,311,000 |
| Feb 12, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 218.00 | -0.91% | 1,656,400 |
| Feb 11, 2026 | 220.00 | 222.00 | 212.00 | 220.00 | 220.00 | 0.92% | 3,389,000 |
| Feb 10, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | 0.93% | 2,089,600 |
| Feb 9, 2026 | 218.00 | 222.00 | 216.00 | 216.00 | 216.00 | -0.92% | 2,250,700 |
| Feb 6, 2026 | 220.00 | 222.00 | 214.00 | 218.00 | 218.00 | -1.80% | 1,264,300 |
| Feb 5, 2026 | 220.00 | 224.00 | 220.00 | 222.00 | 222.00 | 0.91% | 1,170,000 |
| Feb 4, 2026 | 220.00 | 224.00 | 218.00 | 220.00 | 220.00 | - | 2,034,500 |
| Feb 3, 2026 | 212.00 | 222.00 | 210.00 | 220.00 | 220.00 | 3.77% | 2,842,500 |
| Feb 2, 2026 | 224.00 | 224.00 | 204.00 | 212.00 | 212.00 | -5.36% | 4,762,400 |
| Jan 30, 2026 | 218.00 | 226.00 | 218.00 | 224.00 | 224.00 | 2.75% | 3,116,600 |
| Jan 29, 2026 | 220.00 | 222.00 | 188.00 | 218.00 | 218.00 | -0.91% | 9,473,600 |
| Jan 28, 2026 | 244.00 | 248.00 | 208.00 | 220.00 | 220.00 | -9.84% | 21,347,000 |
| Jan 27, 2026 | 246.00 | 248.00 | 240.00 | 244.00 | 244.00 | -0.81% | 2,851,500 |
| Jan 26, 2026 | 244.00 | 252.00 | 244.00 | 246.00 | 246.00 | - | 3,853,400 |
| Jan 23, 2026 | 242.00 | 246.00 | 240.00 | 246.00 | 246.00 | 1.65% | 3,179,400 |
| Jan 22, 2026 | 248.00 | 248.00 | 242.00 | 242.00 | 242.00 | -0.82% | 3,001,200 |
| Jan 21, 2026 | 248.00 | 248.00 | 240.00 | 244.00 | 244.00 | -0.81% | 4,726,200 |
| Jan 20, 2026 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -0.81% | 2,425,900 |
| Jan 19, 2026 | 250.00 | 250.00 | 246.00 | 248.00 | 248.00 | -0.80% | 2,394,300 |
| Jan 15, 2026 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | -1.57% | 1,750,200 |
| Jan 14, 2026 | 246.00 | 254.00 | 246.00 | 254.00 | 254.00 | 3.25% | 1,879,400 |
| Jan 13, 2026 | 252.00 | 256.00 | 246.00 | 246.00 | 246.00 | -2.38% | 3,956,100 |
| Jan 12, 2026 | 258.00 | 262.00 | 250.00 | 252.00 | 252.00 | -1.56% | 7,678,100 |
| Jan 9, 2026 | 258.00 | 264.00 | 256.00 | 256.00 | 256.00 | -0.78% | 3,529,400 |
| Jan 8, 2026 | 254.00 | 260.00 | 252.00 | 258.00 | 258.00 | 1.57% | 4,872,100 |
| Jan 7, 2026 | 266.00 | 266.00 | 250.00 | 254.00 | 254.00 | -4.51% | 12,591,400 |
| Jan 6, 2026 | 278.00 | 278.00 | 260.00 | 266.00 | 266.00 | -2.92% | 12,882,700 |
| Jan 5, 2026 | 274.00 | 276.00 | 262.00 | 274.00 | 274.00 | 2.24% | 26,831,300 |
| Jan 2, 2026 | 242.00 | 282.00 | 240.00 | 268.00 | 268.00 | 10.74% | 38,470,400 |
| Dec 30, 2025 | 240.00 | 244.00 | 234.00 | 242.00 | 242.00 | 0.83% | 5,288,100 |
| Dec 29, 2025 | 230.00 | 244.00 | 230.00 | 240.00 | 240.00 | 5.26% | 9,034,400 |
| Dec 24, 2025 | 232.00 | 234.00 | 224.00 | 228.00 | 228.00 | -1.72% | 6,103,000 |
| Dec 23, 2025 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | 0.87% | 2,623,300 |
| Dec 22, 2025 | 240.00 | 240.00 | 228.00 | 230.00 | 230.00 | -3.36% | 6,251,900 |
| Dec 19, 2025 | 244.00 | 246.00 | 236.00 | 238.00 | 238.00 | -1.65% | 4,883,100 |
| Dec 18, 2025 | 244.00 | 256.00 | 236.00 | 242.00 | 242.00 | - | 19,784,700 |
| Dec 17, 2025 | 242.00 | 254.00 | 234.00 | 242.00 | 242.00 | 5.22% | 21,317,600 |
| Dec 16, 2025 | 228.00 | 236.00 | 224.00 | 230.00 | 230.00 | 2.68% | 8,260,200 |
| Dec 15, 2025 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 0.90% | 2,198,800 |
| Dec 12, 2025 | 226.00 | 230.00 | 222.00 | 222.00 | 222.00 | -1.77% | 4,212,100 |
| Dec 11, 2025 | 228.00 | 232.00 | 224.00 | 226.00 | 226.00 | 0.89% | 3,776,200 |
| Dec 10, 2025 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | - | 5,847,300 |
| Dec 9, 2025 | 226.00 | 230.00 | 222.00 | 224.00 | 224.00 | - | 2,423,700 |
| Dec 8, 2025 | 232.00 | 234.00 | 214.00 | 224.00 | 224.00 | -1.75% | 9,552,700 |
| Dec 5, 2025 | 220.00 | 240.00 | 218.00 | 228.00 | 228.00 | 3.64% | 9,656,600 |