PT Hasnur Internasional Shipping Tbk (IDX:HAIS)
Indonesia · Delayed Price · Currency is IDR 185.00
+1.00 (0.54%)
Sep 18, 2026, 4:00 PM WIB
IDX:HAIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 185.00 | 188.00 | 184.00 | 186.00 | 186.00 | 1.09% | 315,500 |
| 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 |
| Aug 19, 2026 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | -0.55% | 215,900 |
| Aug 18, 2026 | 182.00 | 184.00 | 179.00 | 183.00 | 183.00 | 0.55% | 443,000 |
| Aug 14, 2026 | 181.00 | 184.00 | 181.00 | 182.00 | 182.00 | 0.55% | 67,700 |
| Aug 13, 2026 | 183.00 | 185.00 | 181.00 | 181.00 | 181.00 | -1.09% | 395,400 |
| Aug 12, 2026 | 183.00 | 189.00 | 180.00 | 183.00 | 183.00 | 1.10% | 1,372,900 |
| Aug 11, 2026 | 184.00 | 184.00 | 180.00 | 181.00 | 181.00 | -1.09% | 450,200 |
| Aug 10, 2026 | 181.00 | 184.00 | 181.00 | 183.00 | 183.00 | 1.67% | 1,060,100 |
| Aug 7, 2026 | 184.00 | 188.00 | 178.00 | 180.00 | 180.00 | -2.17% | 1,727,100 |
| Aug 6, 2026 | 185.00 | 186.00 | 183.00 | 184.00 | 184.00 | 0.55% | 234,900 |
| Aug 5, 2026 | 183.00 | 187.00 | 181.00 | 183.00 | 183.00 | - | 291,300 |
| Aug 4, 2026 | 183.00 | 186.00 | 182.00 | 183.00 | 183.00 | -1.08% | 192,000 |
| Aug 3, 2026 | 186.00 | 186.00 | 180.00 | 185.00 | 185.00 | -1.07% | 779,700 |
| Jul 31, 2026 | 181.00 | 191.00 | 180.00 | 187.00 | 187.00 | 3.31% | 1,808,000 |
| Jul 30, 2026 | 179.00 | 181.00 | 178.00 | 181.00 | 181.00 | 1.12% | 152,300 |
| Jul 29, 2026 | 182.00 | 182.00 | 177.00 | 179.00 | 179.00 | -1.65% | 331,200 |
| Jul 28, 2026 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | -0.55% | 142,500 |
| Jul 27, 2026 | 184.00 | 185.00 | 180.00 | 183.00 | 183.00 | -0.54% | 253,800 |
| Jul 24, 2026 | 182.00 | 184.00 | 177.00 | 184.00 | 184.00 | 1.10% | 390,600 |
| Jul 23, 2026 | 183.00 | 184.00 | 180.00 | 182.00 | 182.00 | 0.55% | 302,500 |
| Jul 22, 2026 | 185.00 | 186.00 | 180.00 | 181.00 | 181.00 | -1.63% | 430,000 |
| Jul 21, 2026 | 184.00 | 185.00 | 182.00 | 184.00 | 184.00 | 1.10% | 741,700 |
| Jul 20, 2026 | 180.00 | 186.00 | 178.00 | 182.00 | 182.00 | -0.55% | 670,000 |
| Jul 17, 2026 | 185.00 | 185.00 | 182.00 | 183.00 | 183.00 | -0.54% | 170,900 |
| Jul 16, 2026 | 179.00 | 188.00 | 179.00 | 184.00 | 184.00 | 2.79% | 772,700 |
| Jul 15, 2026 | 181.00 | 183.00 | 179.00 | 179.00 | 179.00 | -1.65% | 214,200 |
| Jul 14, 2026 | 177.00 | 185.00 | 177.00 | 182.00 | 182.00 | 1.68% | 417,900 |
| Jul 13, 2026 | 184.00 | 184.00 | 178.00 | 179.00 | 179.00 | -2.72% | 434,100 |
| Jul 10, 2026 | 180.00 | 186.00 | 177.00 | 184.00 | 184.00 | 2.79% | 677,000 |
| Jul 9, 2026 | 183.00 | 185.00 | 178.00 | 179.00 | 179.00 | 0.56% | 656,700 |