PT Hasnur Internasional Shipping Tbk HAIS
IDX · Indonesia · Transportation
IDR 175.00-2.00 (-1.13%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 175.00 | -1.13% | IDR 176.00 | IDR 177.00 | IDR 173.00 | 224.70K |
| 2026-10-01 | IDR 177.00 | 0.00% | IDR 177.00 | IDR 179.00 | IDR 175.00 | 502.40K |
| 2026-09-30 | IDR 177.00 | 0.00% | IDR 177.00 | IDR 179.00 | IDR 174.00 | 156.20K |
| 2026-09-29 | IDR 177.00 | +1.72% | IDR 174.00 | IDR 177.00 | IDR 170.00 |
| 383.50K |
| 2026-09-28 | IDR 174.00 | -2.79% | IDR 179.00 | IDR 180.00 | IDR 170.00 | 1.16M |
| 2026-09-25 | IDR 179.00 | 0.00% | IDR 180.00 | IDR 180.00 | IDR 175.00 | 624.60K |
| 2026-09-24 | IDR 179.00 | 0.00% | IDR 181.00 | IDR 181.00 | IDR 178.00 | 197.70K |
| 2026-09-23 | IDR 179.00 | 0.00% | IDR 179.00 | IDR 180.00 | IDR 174.00 | 1.26M |
| 2026-09-22 | IDR 179.00 | -2.72% | IDR 183.00 | IDR 183.00 | IDR 178.00 | 1.43M |
| 2026-09-21 | IDR 184.00 | -0.54% | IDR 186.00 | IDR 186.00 | IDR 182.00 | 429.50K |
| 2026-09-18 | IDR 185.00 | +0.54% | IDR 185.00 | IDR 188.00 | IDR 184.00 | 362.20K |
| 2026-09-17 | IDR 184.00 | +0.55% | IDR 183.00 | IDR 187.00 | IDR 183.00 | 303.40K |
| 2026-09-16 | IDR 183.00 | -1.08% | IDR 185.00 | IDR 187.00 | IDR 182.00 | 557.80K |
| 2026-09-15 | IDR 185.00 | +1.09% | IDR 185.00 | IDR 185.00 | IDR 182.00 | 463.40K |
| 2026-09-14 | IDR 183.00 | -0.54% | IDR 183.00 | IDR 185.00 | IDR 181.00 | 774.30K |
| 2026-09-11 | IDR 184.00 | -2.13% | IDR 187.00 | IDR 187.00 | IDR 181.00 | 660.50K |
| 2026-09-10 | IDR 188.00 | -0.53% | IDR 189.00 | IDR 189.00 | IDR 185.00 | 1.01M |
| 2026-09-09 | IDR 189.00 | 0.00% | IDR 189.00 | IDR 191.00 | IDR 189.00 | 870.50K |
| 2026-09-08 | IDR 189.00 | -0.53% | IDR 192.00 | IDR 192.00 | IDR 189.00 | 412.30K |
| 2026-09-07 | IDR 190.00 | +0.53% | IDR 189.00 | IDR 193.00 | IDR 189.00 | 979.20K |
| 2026-09-04 | IDR 189.00 | 0.00% | IDR 189.00 | IDR 190.00 | IDR 186.00 | 760.90K |
| 2026-09-03 | IDR 189.00 | +2.16% | IDR 185.00 | IDR 194.00 | IDR 184.00 | 4.89M |
| 2026-09-02 | IDR 185.00 | +1.09% | IDR 184.00 | IDR 186.00 | IDR 183.00 | 1.01M |
| 2026-09-01 | IDR 183.00 | -1.61% | IDR 186.00 | IDR 186.00 | IDR 183.00 | 680.10K |
| 2026-08-31 | IDR 186.00 | +1.64% | IDR 183.00 | IDR 186.00 | IDR 180.00 | 801.50K |
| 2026-08-28 | IDR 183.00 | 0.00% | IDR 183.00 | IDR 184.00 | IDR 182.00 | 381.50K |
| 2026-08-27 | IDR 183.00 | +1.10% | IDR 181.00 | IDR 184.00 | IDR 180.00 | 419.60K |
| 2026-08-26 | IDR 181.00 | -0.55% | IDR 182.00 | IDR 183.00 | IDR 180.00 | 330.60K |
| 2026-08-24 | IDR 182.00 | -0.55% | IDR 183.00 | IDR 184.00 | IDR 181.00 | 987.00K |
| 2026-08-21 | IDR 183.00 | +0.55% | IDR 183.00 | IDR 185.00 | IDR 182.00 | 245.40K |
| 2026-08-20 | IDR 182.00 | 0.00% | IDR 183.00 | IDR 185.00 | IDR 181.00 | 330.10K |
| 2026-08-19 | IDR 182.00 | -0.55% | IDR 186.00 | IDR 186.00 | IDR 182.00 | 215.90K |
| 2026-08-18 | IDR 183.00 | +0.55% | IDR 182.00 | IDR 184.00 | IDR 179.00 | 443.00K |
| 2026-08-14 | IDR 182.00 | +0.55% | IDR 181.00 | IDR 184.00 | IDR 181.00 | 67.70K |
| 2026-08-13 | IDR 181.00 | -1.09% | IDR 183.00 | IDR 185.00 | IDR 181.00 | 395.40K |
| 2026-08-12 | IDR 183.00 | +1.10% | IDR 183.00 | IDR 189.00 | IDR 180.00 | 1.37M |
| 2026-08-11 | IDR 181.00 | -1.09% | IDR 184.00 | IDR 184.00 | IDR 180.00 | 450.20K |
| 2026-08-10 | IDR 183.00 | +1.67% | IDR 181.00 | IDR 184.00 | IDR 181.00 | 1.06M |
| 2026-08-07 | IDR 180.00 | -2.17% | IDR 184.00 | IDR 188.00 | IDR 178.00 | 1.73M |
| 2026-08-06 | IDR 184.00 | +0.55% | IDR 185.00 | IDR 186.00 | IDR 183.00 | 234.90K |
| 2026-08-05 | IDR 183.00 | 0.00% | IDR 183.00 | IDR 187.00 | IDR 181.00 | 291.30K |
| 2026-08-04 | IDR 183.00 | -1.08% | IDR 183.00 | IDR 186.00 | IDR 182.00 | 192.00K |
| 2026-08-03 | IDR 185.00 | -1.07% | IDR 186.00 | IDR 186.00 | IDR 180.00 | 779.70K |
| 2026-07-31 | IDR 187.00 | +3.31% | IDR 181.00 | IDR 191.00 | IDR 180.00 | 1.81M |
| 2026-07-30 | IDR 181.00 | +1.12% | IDR 179.00 | IDR 181.00 | IDR 178.00 | 152.30K |
| 2026-07-29 | IDR 179.00 | -1.65% | IDR 182.00 | IDR 182.00 | IDR 177.00 | 331.20K |
| 2026-07-28 | IDR 182.00 | -0.55% | IDR 184.00 | IDR 184.00 | IDR 181.00 | 142.50K |
| 2026-07-27 | IDR 183.00 | -0.54% | IDR 184.00 | IDR 185.00 | IDR 180.00 | 253.80K |
| 2026-07-24 | IDR 184.00 | +1.10% | IDR 182.00 | IDR 184.00 | IDR 177.00 | 390.60K |
| 2026-07-23 | IDR 182.00 | +0.55% | IDR 183.00 | IDR 184.00 | IDR 180.00 | 302.50K |
| 2026-07-22 | IDR 181.00 | -1.63% | IDR 185.00 | IDR 186.00 | IDR 180.00 | 430.00K |
| 2026-07-21 | IDR 184.00 | +1.10% | IDR 184.00 | IDR 185.00 | IDR 182.00 | 741.70K |
| 2026-07-20 | IDR 182.00 | -0.55% | IDR 180.00 | IDR 186.00 | IDR 178.00 | 670.00K |
| 2026-07-17 | IDR 183.00 | -0.54% | IDR 185.00 | IDR 185.00 | IDR 182.00 | 170.90K |
| 2026-07-16 | IDR 184.00 | +2.79% | IDR 179.00 | IDR 188.00 | IDR 179.00 | 772.70K |
| 2026-07-15 | IDR 179.00 | -1.65% | IDR 181.00 | IDR 183.00 | IDR 179.00 | 214.20K |
| 2026-07-14 | IDR 182.00 | +1.68% | IDR 177.00 | IDR 185.00 | IDR 177.00 | 417.90K |
| 2026-07-13 | IDR 179.00 | -2.72% | IDR 184.00 | IDR 184.00 | IDR 178.00 | 434.10K |
| 2026-07-10 | IDR 184.00 | +2.79% | IDR 180.00 | IDR 186.00 | IDR 177.00 | 677.00K |
| 2026-07-09 | IDR 179.00 | +0.56% | IDR 183.00 | IDR 185.00 | IDR 178.00 | 656.70K |
| 2026-07-08 | IDR 178.00 | 0.00% | IDR 177.00 | IDR 184.00 | IDR 176.00 | 502.30K |
| 2026-07-07 | IDR 178.00 | +1.71% | IDR 175.00 | IDR 179.00 | IDR 174.00 | 487.40K |
| 2026-07-06 | IDR 175.00 | +2.34% | IDR 171.00 | IDR 179.00 | IDR 171.00 | 577.80K |
| 2026-07-03 | IDR 171.00 | +1.18% | IDR 170.00 | IDR 178.00 | IDR 168.00 | 328.20K |
| 2026-07-02 | IDR 169.00 | +0.60% | IDR 168.00 | IDR 171.00 | IDR 166.00 | 134.30K |
| 2026-07-01 | IDR 168.00 | +0.60% | IDR 167.00 | IDR 175.00 | IDR 166.00 | 169.20K |
| 2026-06-30 | IDR 167.00 | -2.34% | IDR 171.00 | IDR 171.00 | IDR 165.00 | 177.40K |
| 2026-06-29 | IDR 171.00 | -2.29% | IDR 174.00 | IDR 177.00 | IDR 170.00 | 333.70K |
| 2026-06-26 | IDR 175.00 | -2.23% | IDR 180.00 | IDR 180.00 | IDR 173.00 | 217.50K |
| 2026-06-25 | IDR 179.00 | +2.87% | IDR 175.00 | IDR 184.00 | IDR 174.00 | 237.60K |
| 2026-06-24 | IDR 174.00 | 0.00% | IDR 177.00 | IDR 181.00 | IDR 174.00 | 311.10K |
| 2026-06-23 | IDR 174.00 | -3.33% | IDR 180.00 | IDR 184.00 | IDR 172.00 | 505.10K |
| 2026-06-22 | IDR 180.00 | -6.25% | IDR 190.00 | IDR 190.00 | IDR 179.00 | 936.30K |
| 2026-06-19 | IDR 192.00 | +9.71% | IDR 177.00 | IDR 196.00 | IDR 175.00 | 2.92M |
| 2026-06-18 | IDR 175.00 | -1.69% | IDR 178.00 | IDR 178.00 | IDR 173.00 | 430.70K |
| 2026-06-17 | IDR 178.00 | +1.14% | IDR 176.00 | IDR 180.00 | IDR 175.00 | 426.60K |
| 2026-06-15 | IDR 176.00 | 0.00% | IDR 175.00 | IDR 177.00 | IDR 173.00 | 342.20K |
| 2026-06-12 | IDR 176.00 | +2.33% | IDR 172.00 | IDR 189.00 | IDR 172.00 | 1.13M |
| 2026-06-11 | IDR 172.00 | +5.52% | IDR 170.00 | IDR 180.00 | IDR 163.00 | 1.98M |
| 2026-06-10 | IDR 163.00 | +5.84% | IDR 154.00 | IDR 172.00 | IDR 153.00 | 1.65M |
| 2026-06-09 | IDR 154.00 | +6.21% | IDR 146.00 | IDR 159.00 | IDR 146.00 | 907.60K |
| 2026-06-08 | IDR 145.00 | -6.45% | IDR 155.00 | IDR 155.00 | IDR 140.00 | 669.60K |
| 2026-06-05 | IDR 155.00 | -3.13% | IDR 160.00 | IDR 166.00 | IDR 151.00 | 576.00K |
| 2026-06-04 | IDR 160.00 | -4.19% | IDR 153.00 | IDR 164.00 | IDR 153.00 | 1.24M |
| 2026-06-03 | IDR 167.00 | -3.47% | IDR 175.00 | IDR 177.00 | IDR 165.00 | 2.61M |
| 2026-06-02 | IDR 173.00 | -0.57% | IDR 174.00 | IDR 177.00 | IDR 173.00 | 519.50K |
| 2026-05-29 | IDR 174.00 | -1.14% | IDR 175.00 | IDR 176.00 | IDR 173.00 | 573.20K |
| 2026-05-28 | IDR 176.00 | 0.00% | IDR 176.00 | IDR 176.00 | IDR 176.00 | 0 |
| 2026-05-27 | IDR 176.00 | 0.00% | IDR 176.00 | IDR 176.00 | IDR 176.00 | 0 |
| 2026-05-26 | IDR 176.00 | -1.68% | IDR 179.00 | IDR 179.00 | IDR 176.00 | 421.00K |