PT Hasnur Internasional Shipping Tbk (IDX:HAIS)
Indonesia · Delayed Price · Currency is IDR 183.00
+3.00 (1.67%)
Aug 10, 2026, 4:06 PM WIB
IDX:HAIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 177.00 | 184.00 | 176.00 | 178.00 | 178.00 | - | 502,300 |
| Jul 7, 2026 | 175.00 | 179.00 | 174.00 | 178.00 | 178.00 | 1.71% | 487,400 |
| Jul 6, 2026 | 171.00 | 179.00 | 171.00 | 175.00 | 175.00 | 2.34% | 577,800 |
| Jul 3, 2026 | 170.00 | 178.00 | 168.00 | 171.00 | 171.00 | 1.18% | 328,200 |
| Jul 2, 2026 | 168.00 | 171.00 | 166.00 | 169.00 | 169.00 | 0.60% | 134,300 |
| Jul 1, 2026 | 167.00 | 175.00 | 166.00 | 168.00 | 168.00 | 0.60% | 169,200 |
| Jun 30, 2026 | 171.00 | 171.00 | 165.00 | 167.00 | 167.00 | -2.34% | 177,400 |
| Jun 29, 2026 | 174.00 | 177.00 | 170.00 | 171.00 | 171.00 | -2.29% | 333,700 |
| Jun 26, 2026 | 180.00 | 180.00 | 173.00 | 175.00 | 175.00 | -2.23% | 217,500 |
| Jun 25, 2026 | 175.00 | 184.00 | 174.00 | 179.00 | 179.00 | 2.87% | 237,600 |
| Jun 24, 2026 | 177.00 | 181.00 | 174.00 | 174.00 | 174.00 | - | 311,100 |
| Jun 23, 2026 | 180.00 | 184.00 | 172.00 | 174.00 | 174.00 | -3.33% | 505,100 |
| Jun 22, 2026 | 190.00 | 190.00 | 179.00 | 180.00 | 180.00 | -6.25% | 936,300 |
| Jun 19, 2026 | 177.00 | 196.00 | 175.00 | 192.00 | 192.00 | 9.71% | 2,922,600 |
| Jun 18, 2026 | 178.00 | 178.00 | 173.00 | 175.00 | 175.00 | -1.69% | 430,700 |
| Jun 17, 2026 | 176.00 | 180.00 | 175.00 | 178.00 | 178.00 | 1.14% | 426,600 |
| Jun 15, 2026 | 175.00 | 177.00 | 173.00 | 176.00 | 176.00 | - | 342,200 |
| Jun 12, 2026 | 172.00 | 189.00 | 172.00 | 176.00 | 176.00 | 2.33% | 1,127,000 |
| Jun 11, 2026 | 170.00 | 180.00 | 163.00 | 172.00 | 172.00 | 5.52% | 1,984,600 |
| Jun 10, 2026 | 154.00 | 172.00 | 153.00 | 163.00 | 163.00 | 5.84% | 1,650,300 |
| Jun 9, 2026 | 146.00 | 159.00 | 146.00 | 154.00 | 154.00 | 6.21% | 907,600 |
| Jun 8, 2026 | 155.00 | 155.00 | 140.00 | 145.00 | 145.00 | -6.45% | 669,600 |
| Jun 5, 2026 | 160.00 | 166.00 | 151.00 | 155.00 | 155.00 | -3.13% | 576,000 |
| Jun 4, 2026 | 153.00 | 164.00 | 153.00 | 160.00 | 160.00 | -4.19% | 1,240,000 |
| Jun 3, 2026 | 175.00 | 177.00 | 165.00 | 167.00 | 167.00 | -3.47% | 2,610,800 |
| Jun 2, 2026 | 174.00 | 177.00 | 173.00 | 173.00 | 173.00 | -0.57% | 519,500 |
| May 29, 2026 | 175.00 | 176.00 | 173.00 | 174.00 | 174.00 | -1.14% | 578,200 |
| May 26, 2026 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | -1.68% | 421,000 |