PT Hasnur Internasional Shipping Tbk (IDX:HAIS)
Indonesia · Delayed Price · Currency is IDR 186.00
+1.00 (0.54%)
May 13, 2026, 4:00 PM WIB
IDX:HAIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 185.00 | 187.00 | 183.00 | 186.00 | 186.00 | 0.54% | 685,900 |
| May 12, 2026 | 187.00 | 188.00 | 184.00 | 185.00 | 185.00 | -1.07% | 1,149,900 |
| May 11, 2026 | 188.00 | 189.00 | 185.00 | 187.00 | 187.00 | -0.53% | 1,372,400 |
| May 8, 2026 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | -1.57% | 1,756,400 |
| May 7, 2026 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | 0.53% | 917,300 |
| May 6, 2026 | 190.00 | 192.00 | 188.00 | 190.00 | 190.00 | 0.53% | 1,626,700 |
| May 5, 2026 | 192.00 | 193.00 | 187.00 | 189.00 | 189.00 | -2.07% | 2,599,000 |
| May 4, 2026 | 192.00 | 196.00 | 192.00 | 193.00 | 193.00 | 0.52% | 779,000 |
| Apr 30, 2026 | 198.00 | 198.00 | 191.00 | 192.00 | 192.00 | -2.54% | 2,480,600 |
| Apr 29, 2026 | 196.00 | 198.00 | 194.00 | 197.00 | 197.00 | 1.03% | 1,212,900 |
| Apr 28, 2026 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | -0.51% | 742,000 |
| Apr 27, 2026 | 196.00 | 196.00 | 190.00 | 196.00 | 196.00 | 1.03% | 1,259,200 |
| Apr 24, 2026 | 199.00 | 199.00 | 194.00 | 194.00 | 194.00 | -1.52% | 1,437,600 |
| Apr 23, 2026 | 204.00 | 204.00 | 194.00 | 197.00 | 197.00 | -2.48% | 3,620,000 |
| Apr 22, 2026 | 204.00 | 204.00 | 199.00 | 202.00 | 202.00 | - | 1,421,400 |
| Apr 21, 2026 | 202.00 | 202.00 | 199.00 | 202.00 | 202.00 | 1.51% | 898,500 |
| Apr 20, 2026 | 202.00 | 204.00 | 199.00 | 199.00 | 199.00 | -1.49% | 2,033,600 |
| Apr 17, 2026 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | - | 776,300 |
| Apr 16, 2026 | 199.00 | 202.00 | 198.00 | 202.00 | 202.00 | 2.02% | 2,231,600 |
| Apr 15, 2026 | 198.00 | 199.00 | 197.00 | 198.00 | 198.00 | - | 2,768,500 |
| Apr 14, 2026 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | 0.51% | 1,516,700 |
| Apr 13, 2026 | 198.00 | 199.00 | 195.00 | 197.00 | 197.00 | -0.51% | 2,114,200 |
| Apr 10, 2026 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | - | 1,217,200 |
| Apr 9, 2026 | 199.00 | 199.00 | 197.00 | 198.00 | 198.00 | -0.50% | 540,200 |
| Apr 8, 2026 | 196.00 | 199.00 | 195.00 | 199.00 | 199.00 | 1.53% | 1,795,100 |
| Apr 7, 2026 | 200.00 | 200.00 | 194.00 | 196.00 | 196.00 | -2.00% | 3,170,800 |
| Apr 6, 2026 | 200.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 573,500 |
| Apr 2, 2026 | 202.00 | 204.00 | 199.00 | 200.00 | 200.00 | -0.99% | 1,643,200 |
| Apr 1, 2026 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1.00% | 2,884,500 |
| Mar 31, 2026 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | -0.99% | 1,270,300 |
| Mar 30, 2026 | 200.00 | 204.00 | 199.00 | 202.00 | 202.00 | - | 2,540,600 |
| Mar 27, 2026 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | - | 1,736,900 |
| Mar 26, 2026 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | -7.34% | 5,792,400 |
| Mar 25, 2026 | 210.00 | 220.00 | 210.00 | 218.00 | 208.05 | 3.81% | 11,028,400 |
| Mar 17, 2026 | 208.00 | 212.00 | 204.00 | 210.00 | 200.05 | 0.96% | 2,541,200 |
| Mar 16, 2026 | 206.00 | 210.00 | 200.00 | 208.00 | 198.14 | - | 1,570,600 |
| Mar 13, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 198.14 | - | 1,366,300 |
| Mar 12, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 198.14 | - | 821,400 |
| Mar 11, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 198.14 | - | 940,200 |
| Mar 10, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 198.14 | - | 1,436,300 |
| Mar 9, 2026 | 212.00 | 212.00 | 198.00 | 208.00 | 198.14 | -1.89% | 3,882,000 |
| Mar 6, 2026 | 212.00 | 214.00 | 206.00 | 212.00 | 201.96 | - | 1,971,700 |
| Mar 5, 2026 | 208.00 | 214.00 | 206.00 | 212.00 | 201.96 | 1.92% | 1,190,400 |
| Mar 4, 2026 | 218.00 | 218.00 | 206.00 | 208.00 | 198.14 | -4.59% | 4,493,900 |
| Mar 3, 2026 | 212.00 | 218.00 | 212.00 | 218.00 | 207.67 | 0.93% | 2,265,900 |
| Mar 2, 2026 | 220.00 | 220.00 | 212.00 | 216.00 | 205.77 | - | 1,948,900 |
| Feb 27, 2026 | 216.00 | 218.00 | 214.00 | 216.00 | 205.77 | - | 1,256,000 |
| Feb 26, 2026 | 220.00 | 222.00 | 214.00 | 216.00 | 205.77 | -1.82% | 2,169,800 |
| Feb 25, 2026 | 218.00 | 222.00 | 218.00 | 220.00 | 209.58 | 0.92% | 1,611,900 |
| Feb 24, 2026 | 220.00 | 222.00 | 218.00 | 218.00 | 207.67 | -0.91% | 2,532,800 |