PT Hasnur Internasional Shipping Tbk (IDX:HAIS)
Indonesia · Delayed Price · Currency is IDR 163.00
+2.00 (1.24%)
Oct 29, 2026, 4:09 PM WIB
IDX:HAIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | 1.24% | 116,300 |
| Oct 28, 2026 | 163.00 | 163.00 | 159.00 | 161.00 | 161.00 | -0.62% | 369,100 |
| Oct 27, 2026 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | -1.22% | 178,300 |
| Oct 26, 2026 | 167.00 | 170.00 | 162.00 | 164.00 | 164.00 | -1.80% | 160,700 |
| Oct 23, 2026 | 170.00 | 172.00 | 162.00 | 167.00 | 167.00 | -2.34% | 663,800 |
| Oct 22, 2026 | 152.00 | 174.00 | 152.00 | 171.00 | 171.00 | 8.23% | 495,200 |
| Oct 21, 2026 | 161.00 | 161.00 | 153.00 | 158.00 | 158.00 | 0.64% | 106,500 |
| Oct 20, 2026 | 146.00 | 161.00 | 146.00 | 157.00 | 157.00 | 6.80% | 694,800 |
| Oct 19, 2026 | 154.00 | 154.00 | 144.00 | 147.00 | 147.00 | -4.55% | 2,295,600 |
| Oct 16, 2026 | 173.00 | 173.00 | 145.00 | 154.00 | 154.00 | -9.41% | 893,300 |
| Oct 15, 2026 | 170.00 | 174.00 | 169.00 | 170.00 | 170.00 | -1.16% | 202,700 |
| Oct 14, 2026 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 0.58% | 225,700 |
| Oct 13, 2026 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | -1.16% | 112,700 |
| Oct 12, 2026 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | -1.14% | 161,000 |
| Oct 9, 2026 | 174.00 | 175.00 | 173.00 | 175.00 | 175.00 | - | 79,400 |
| Oct 8, 2026 | 175.00 | 175.00 | 173.00 | 175.00 | 175.00 | - | 96,500 |
| Oct 7, 2026 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | - | 78,700 |
| Oct 6, 2026 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | - | 354,900 |
| Oct 5, 2026 | 174.00 | 177.00 | 170.00 | 175.00 | 175.00 | - | 435,500 |
| Oct 2, 2026 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | -1.13% | 224,500 |
| Oct 1, 2026 | 177.00 | 179.00 | 175.00 | 177.00 | 177.00 | - | 502,400 |
| Sep 30, 2026 | 177.00 | 179.00 | 174.00 | 177.00 | 177.00 | - | 156,200 |
| Sep 29, 2026 | 174.00 | 177.00 | 170.00 | 177.00 | 177.00 | 1.72% | 383,500 |
| Sep 28, 2026 | 179.00 | 180.00 | 170.00 | 174.00 | 174.00 | -2.79% | 1,164,700 |
| Sep 25, 2026 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | - | 624,600 |
| Sep 24, 2026 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | - | 197,700 |
| Sep 23, 2026 | 179.00 | 180.00 | 174.00 | 179.00 | 179.00 | - | 1,254,900 |
| Sep 22, 2026 | 183.00 | 183.00 | 178.00 | 179.00 | 179.00 | -2.72% | 1,429,600 |
| Sep 21, 2026 | 186.00 | 186.00 | 182.00 | 184.00 | 184.00 | -0.54% | 429,500 |
| Sep 18, 2026 | 185.00 | 188.00 | 184.00 | 185.00 | 185.00 | 0.54% | 362,200 |
| Sep 17, 2026 | 183.00 | 187.00 | 183.00 | 184.00 | 184.00 | 0.55% | 303,400 |
| Sep 16, 2026 | 185.00 | 187.00 | 182.00 | 183.00 | 183.00 | -1.08% | 557,800 |
| Sep 15, 2026 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | 1.09% | 463,400 |
| Sep 14, 2026 | 183.00 | 185.00 | 181.00 | 183.00 | 183.00 | -0.54% | 774,300 |
| Sep 11, 2026 | 187.00 | 187.00 | 181.00 | 184.00 | 184.00 | -2.13% | 660,500 |
| Sep 10, 2026 | 189.00 | 189.00 | 185.00 | 188.00 | 188.00 | -0.53% | 1,012,500 |
| Sep 9, 2026 | 189.00 | 191.00 | 189.00 | 189.00 | 189.00 | - | 870,500 |
| Sep 8, 2026 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | -0.53% | 412,300 |
| Sep 7, 2026 | 189.00 | 193.00 | 189.00 | 190.00 | 190.00 | 0.53% | 979,200 |
| Sep 4, 2026 | 189.00 | 190.00 | 186.00 | 189.00 | 189.00 | - | 760,900 |
| Sep 3, 2026 | 185.00 | 194.00 | 184.00 | 189.00 | 189.00 | 2.16% | 4,894,200 |
| Sep 2, 2026 | 183.00 | 186.00 | 183.00 | 185.00 | 185.00 | 1.09% | 1,010,300 |
| Sep 1, 2026 | 186.00 | 186.00 | 183.00 | 183.00 | 183.00 | -1.61% | 680,100 |
| Aug 31, 2026 | 183.00 | 186.00 | 180.00 | 186.00 | 186.00 | 1.64% | 801,500 |
| Aug 28, 2026 | 183.00 | 184.00 | 182.00 | 183.00 | 183.00 | - | 381,500 |
| Aug 27, 2026 | 181.00 | 184.00 | 180.00 | 183.00 | 183.00 | 1.10% | 419,600 |
| Aug 26, 2026 | 182.00 | 183.00 | 180.00 | 181.00 | 181.00 | -0.55% | 330,600 |
| Aug 24, 2026 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | -0.55% | 987,000 |
| Aug 21, 2026 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | 0.55% | 245,400 |
| Aug 20, 2026 | 183.00 | 185.00 | 181.00 | 182.00 | 182.00 | - | 330,100 |