PT Hasnur Internasional Shipping Tbk(ID:HAIS)
Rp152.00-1.00 (-0.65%)
ID:HAIS
PT Hasnur Internasional Shipping Tbk historical prices
Rp152.00
At close:-1.00 (-0.65%)
PT Hasnur Internasional Shipping Tbk (HAIS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 153.00 | 153.00 | 150.00 | 152.00 | 152.00 | -0.65% | 123,000 | 0.23 |
| Nov 10, 2026 | 151.00 | 155.00 | 151.00 | 153.00 | 153.00 | +2.00% | 102,800 | 0.19 |
| Nov 09, 2026 | 157.00 | 157.00 | 150.00 | 150.00 | 150.00 | 0.00% | 89,200 | 0.16 |
| Nov 06, 2026 | 155.00 | 158.00 | 150.00 | 150.00 | 150.00 | -3.23% | 376,700 | 0.68 |
| Nov 05, 2026 | 150.00 | 156.00 | 150.00 | 155.00 | 155.00 | +3.33% | 146,700 | 0.26 |
| Nov 04, 2026 | 153.00 | 153.00 | 145.00 | 150.00 | 150.00 | -1.96% | 155,900 | 0.26 |
| Nov 03, 2026 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | -2.55% | 54,600 | 0.09 |
| Nov 02, 2026 | 159.00 | 159.00 | 152.00 | 157.00 | 157.00 | -1.26% | 216,100 | 0.36 |
| Oct 30, 2026 | 162.00 | 162.00 | 152.00 | 159.00 | 159.00 | -2.45% | 273,800 | 0.46 |
| Oct 29, 2026 | 163.00 | 163.00 | 160.00 | 163.00 | 163.00 | +1.24% | 116,300 | 0.19 |
| Oct 28, 2026 | 163.00 | 163.00 | 159.00 | 161.00 | 161.00 | -0.62% | 369,100 | 0.58 |
| Oct 27, 2026 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | -1.22% | 178,300 | 0.28 |
| Oct 26, 2026 | 167.00 | 170.00 | 162.00 | 164.00 | 164.00 | -1.80% | 160,700 | 0.25 |
| Oct 23, 2026 | 170.00 | 172.00 | 162.00 | 167.00 | 167.00 | -2.34% | 663,800 | 1.06 |
| Oct 22, 2026 | 152.00 | 174.00 | 152.00 | 171.00 | 171.00 | +8.23% | 495,200 | 0.79 |
| Oct 21, 2026 | 161.00 | 161.00 | 153.00 | 158.00 | 158.00 | +0.64% | 106,500 | 0.17 |
| Oct 20, 2026 | 146.00 | 161.00 | 146.00 | 157.00 | 157.00 | +6.80% | 694,800 | 1.12 |
| Oct 19, 2026 | 154.00 | 154.00 | 144.00 | 147.00 | 147.00 | -4.55% | 2,295,600 | 3.88 |
| Oct 16, 2026 | 173.00 | 173.00 | 145.00 | 154.00 | 154.00 | -9.41% | 893,300 | 1.52 |
| Oct 15, 2026 | 170.00 | 174.00 | 169.00 | 170.00 | 170.00 | -1.16% | 202,700 | 0.34 |
| Oct 14, 2026 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | +0.58% | 225,700 | 0.38 |
| Oct 13, 2026 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | -1.16% | 112,700 | 0.19 |
| Oct 12, 2026 | 175.00 | 175.00 | 172.00 | 173.00 | 173.00 | -1.14% | 161,000 | 0.27 |
| Oct 09, 2026 | 174.00 | 175.00 | 173.00 | 175.00 | 175.00 | 0.00% | 79,400 | 0.13 |
| Oct 08, 2026 | 175.00 | 175.00 | 173.00 | 175.00 | 175.00 | 0.00% | 96,500 | 0.16 |
| Oct 07, 2026 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 0.00% | 78,700 | 0.13 |
| Oct 06, 2026 | 175.00 | 176.00 | 172.00 | 175.00 | 175.00 | 0.00% | 354,900 | 0.56 |
| Oct 05, 2026 | 174.00 | 177.00 | 170.00 | 175.00 | 175.00 | 0.00% | 435,500 | 0.69 |
| Oct 02, 2026 | 176.00 | 177.00 | 173.00 | 175.00 | 175.00 | -1.13% | 224,600 | 0.35 |
| Oct 01, 2026 | 177.00 | 179.00 | 175.00 | 177.00 | 177.00 | 0.00% | 502,400 | 0.79 |
| Sep 30, 2026 | 177.00 | 179.00 | 174.00 | 177.00 | 177.00 | 0.00% | 156,200 | 0.24 |
| Sep 29, 2026 | 174.00 | 177.00 | 170.00 | 177.00 | 177.00 | +1.72% | 383,500 | 0.60 |
| Sep 28, 2026 | 179.00 | 180.00 | 170.00 | 174.00 | 174.00 | -2.79% | 1,164,700 | 1.87 |
| Sep 25, 2026 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 0.00% | 624,600 | 1.02 |
| Sep 24, 2026 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | 0.00% | 197,700 | 0.32 |
| Sep 23, 2026 | 179.00 | 180.00 | 174.00 | 179.00 | 179.00 | 0.00% | 1,261,700 | 2.10 |
| Sep 22, 2026 | 183.00 | 183.00 | 178.00 | 179.00 | 179.00 | -2.72% | 1,429,600 | 2.46 |
| Sep 21, 2026 | 186.00 | 186.00 | 182.00 | 184.00 | 184.00 | -0.54% | 429,500 | 0.74 |
| Sep 18, 2026 | 185.00 | 188.00 | 184.00 | 185.00 | 185.00 | +0.54% | 362,200 | 0.62 |
| Sep 17, 2026 | 183.00 | 187.00 | 183.00 | 184.00 | 184.00 | +0.55% | 303,400 | 0.51 |
| Sep 16, 2026 | 185.00 | 187.00 | 182.00 | 183.00 | 183.00 | -1.08% | 557,800 | 0.89 |
| Sep 15, 2026 | 185.00 | 185.00 | 182.00 | 185.00 | 185.00 | +1.09% | 463,400 | 0.74 |
| Sep 14, 2026 | 183.00 | 185.00 | 181.00 | 183.00 | 183.00 | -0.54% | 774,300 | 1.24 |
| Sep 11, 2026 | 187.00 | 187.00 | 181.00 | 184.00 | 184.00 | -2.13% | 660,500 | 1.08 |
| Sep 10, 2026 | 189.00 | 189.00 | 185.00 | 188.00 | 188.00 | -0.53% | 1,012,500 | 1.68 |
| Sep 09, 2026 | 189.00 | 191.00 | 189.00 | 189.00 | 189.00 | 0.00% | 870,500 | 1.44 |
| Sep 08, 2026 | 192.00 | 192.00 | 189.00 | 189.00 | 189.00 | -0.53% | 412,300 | 0.65 |
| Sep 07, 2026 | 189.00 | 193.00 | 189.00 | 190.00 | 190.00 | +0.53% | 979,200 | 1.53 |
| Sep 04, 2026 | 189.00 | 190.00 | 186.00 | 189.00 | 189.00 | 0.00% | 760,900 | 1.18 |
| Sep 03, 2026 | 185.00 | 194.00 | 184.00 | 189.00 | 189.00 | +2.16% | 4,894,200 | 8.48 |
