PT Hasnur Internasional Shipping Tbk (IDX:HAIS)
Indonesia
· Delayed Price · Currency is IDR 197.00
+2.00 (1.03%)
Apr 29, 2026, 11:58 AM WIB
IDX:HAIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,795,000 |
| 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 | - | 573,200 |
| 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 | 200.42 | 0.96% | 2,541,200 |
| Mar 16, 2026 | 206.00 | 210.00 | 200.00 | 208.00 | 198.51 | - | 1,570,600 |
| Mar 13, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 198.51 | - | 1,366,300 |
| Mar 12, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 198.51 | - | 821,400 |
| Mar 11, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 198.51 | - | 940,200 |
| Mar 10, 2026 | 208.00 | 210.00 | 206.00 | 208.00 | 198.51 | - | 1,436,300 |
| Mar 9, 2026 | 212.00 | 212.00 | 198.00 | 208.00 | 198.51 | -1.89% | 3,882,000 |
| Mar 6, 2026 | 212.00 | 214.00 | 206.00 | 212.00 | 202.32 | - | 1,971,300 |
| Mar 5, 2026 | 208.00 | 214.00 | 206.00 | 212.00 | 202.32 | 1.92% | 1,190,400 |
| Mar 4, 2026 | 218.00 | 218.00 | 206.00 | 208.00 | 198.51 | -4.59% | 4,493,900 |
| Mar 3, 2026 | 212.00 | 218.00 | 212.00 | 218.00 | 208.05 | 0.93% | 2,265,900 |
| Mar 2, 2026 | 220.00 | 220.00 | 212.00 | 216.00 | 206.14 | - | 1,948,900 |
| Feb 27, 2026 | 216.00 | 218.00 | 214.00 | 216.00 | 206.14 | - | 1,200,900 |
| Feb 26, 2026 | 220.00 | 222.00 | 214.00 | 216.00 | 206.14 | -1.82% | 2,164,700 |
| Feb 25, 2026 | 218.00 | 222.00 | 218.00 | 220.00 | 209.96 | 0.92% | 1,611,900 |
| Feb 24, 2026 | 220.00 | 222.00 | 218.00 | 218.00 | 208.05 | -0.91% | 2,527,800 |
| Feb 23, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 209.96 | 0.92% | 2,819,300 |
| Feb 20, 2026 | 218.00 | 220.00 | 214.00 | 218.00 | 208.05 | - | 1,502,100 |
| Feb 19, 2026 | 218.00 | 220.00 | 216.00 | 218.00 | 208.05 | - | 2,496,200 |
| Feb 18, 2026 | 216.00 | 220.00 | 214.00 | 218.00 | 208.05 | 0.93% | 3,997,900 |
| Feb 13, 2026 | 220.00 | 220.00 | 214.00 | 216.00 | 206.14 | -0.92% | 3,311,000 |
| Feb 12, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 208.05 | -0.91% | 1,656,400 |
| Feb 11, 2026 | 220.00 | 222.00 | 212.00 | 220.00 | 209.96 | 0.92% | 3,389,000 |
| Feb 10, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 208.05 | 0.93% | 2,089,600 |
| Feb 9, 2026 | 218.00 | 222.00 | 216.00 | 216.00 | 206.14 | -0.92% | 2,250,700 |
| Feb 6, 2026 | 220.00 | 222.00 | 214.00 | 218.00 | 208.05 | -1.80% | 1,264,300 |
| Feb 5, 2026 | 220.00 | 224.00 | 220.00 | 222.00 | 211.87 | 0.91% | 1,170,000 |
| Feb 4, 2026 | 220.00 | 224.00 | 218.00 | 220.00 | 209.96 | - | 2,034,500 |
| Feb 3, 2026 | 212.00 | 222.00 | 210.00 | 220.00 | 209.96 | 3.77% | 2,842,500 |
| Feb 2, 2026 | 224.00 | 224.00 | 204.00 | 212.00 | 202.32 | -5.36% | 4,762,400 |
| Jan 30, 2026 | 218.00 | 226.00 | 218.00 | 224.00 | 213.78 | 2.75% | 3,116,600 |
| Jan 29, 2026 | 220.00 | 222.00 | 188.00 | 218.00 | 208.05 | -0.91% | 9,473,600 |
| Jan 28, 2026 | 244.00 | 248.00 | 208.00 | 220.00 | 209.96 | -9.84% | 21,347,000 |
| Jan 27, 2026 | 246.00 | 248.00 | 240.00 | 244.00 | 232.86 | -0.81% | 2,851,500 |
| Jan 26, 2026 | 244.00 | 252.00 | 244.00 | 246.00 | 234.77 | - | 3,853,400 |
| Jan 23, 2026 | 242.00 | 246.00 | 240.00 | 246.00 | 234.77 | 1.65% | 3,179,400 |
| Jan 22, 2026 | 248.00 | 248.00 | 242.00 | 242.00 | 230.95 | -0.82% | 3,001,200 |
| Jan 21, 2026 | 248.00 | 248.00 | 240.00 | 244.00 | 232.86 | -0.81% | 4,726,200 |
| Jan 20, 2026 | 250.00 | 250.00 | 246.00 | 246.00 | 234.77 | -0.81% | 2,425,900 |
| Jan 19, 2026 | 250.00 | 250.00 | 246.00 | 248.00 | 236.68 | -0.80% | 2,394,300 |
| Jan 15, 2026 | 256.00 | 256.00 | 250.00 | 250.00 | 238.59 | -1.57% | 1,750,200 |
| Jan 14, 2026 | 246.00 | 254.00 | 246.00 | 254.00 | 242.41 | 3.25% | 1,879,400 |
| Jan 13, 2026 | 252.00 | 256.00 | 246.00 | 246.00 | 234.77 | -2.38% | 3,956,100 |
| Jan 12, 2026 | 258.00 | 262.00 | 250.00 | 252.00 | 240.50 | -1.56% | 7,678,100 |
| Jan 9, 2026 | 258.00 | 264.00 | 256.00 | 256.00 | 244.32 | -0.78% | 3,529,400 |
| Jan 8, 2026 | 254.00 | 260.00 | 252.00 | 258.00 | 246.22 | 1.57% | 4,872,100 |
| Jan 7, 2026 | 266.00 | 266.00 | 250.00 | 254.00 | 242.41 | -4.51% | 12,591,400 |
| Jan 6, 2026 | 278.00 | 278.00 | 260.00 | 266.00 | 253.86 | -2.92% | 12,882,700 |
| Jan 5, 2026 | 274.00 | 276.00 | 262.00 | 274.00 | 261.49 | 2.24% | 26,831,300 |
| Jan 2, 2026 | 242.00 | 282.00 | 240.00 | 268.00 | 255.77 | 10.74% | 38,470,400 |
| Dec 30, 2025 | 240.00 | 244.00 | 234.00 | 242.00 | 230.95 | 0.83% | 5,288,100 |
| Dec 29, 2025 | 230.00 | 244.00 | 230.00 | 240.00 | 229.05 | 5.26% | 9,034,400 |
| Dec 24, 2025 | 232.00 | 234.00 | 224.00 | 228.00 | 217.59 | -1.72% | 6,103,000 |
| Dec 23, 2025 | 232.00 | 234.00 | 228.00 | 232.00 | 221.41 | 0.87% | 2,623,300 |
| Dec 22, 2025 | 240.00 | 240.00 | 228.00 | 230.00 | 219.50 | -3.36% | 6,251,900 |
| Dec 19, 2025 | 244.00 | 246.00 | 236.00 | 238.00 | 227.14 | -1.65% | 4,883,100 |
| Dec 18, 2025 | 244.00 | 256.00 | 236.00 | 242.00 | 230.95 | - | 19,784,700 |
| Dec 17, 2025 | 242.00 | 254.00 | 234.00 | 242.00 | 230.95 | 5.22% | 21,317,600 |
| Dec 16, 2025 | 228.00 | 236.00 | 224.00 | 230.00 | 219.50 | 2.68% | 8,260,200 |
| Dec 15, 2025 | 226.00 | 228.00 | 222.00 | 224.00 | 213.78 | 0.90% | 2,198,800 |
| Dec 12, 2025 | 226.00 | 230.00 | 222.00 | 222.00 | 211.87 | -1.77% | 4,212,100 |
| Dec 11, 2025 | 228.00 | 232.00 | 224.00 | 226.00 | 215.68 | 0.89% | 3,776,200 |
| Dec 10, 2025 | 224.00 | 230.00 | 222.00 | 224.00 | 213.78 | - | 5,847,300 |
| Dec 9, 2025 | 226.00 | 230.00 | 222.00 | 224.00 | 213.78 | - | 2,423,700 |
| Dec 8, 2025 | 232.00 | 234.00 | 214.00 | 224.00 | 213.78 | -1.75% | 9,552,700 |
| Dec 5, 2025 | 220.00 | 240.00 | 218.00 | 228.00 | 217.59 | 3.64% | 9,656,600 |
| Dec 4, 2025 | 224.00 | 226.00 | 216.00 | 220.00 | 209.96 | -2.65% | 5,801,200 |
| Dec 3, 2025 | 238.00 | 238.00 | 224.00 | 226.00 | 215.68 | -5.04% | 11,091,700 |
| Dec 2, 2025 | 234.00 | 240.00 | 228.00 | 238.00 | 227.14 | 1.71% | 9,787,800 |
| Dec 1, 2025 | 236.00 | 240.00 | 230.00 | 234.00 | 223.32 | -1.68% | 2,974,100 |
| Nov 28, 2025 | 236.00 | 244.00 | 234.00 | 238.00 | 227.14 | - | 4,199,700 |
| Nov 27, 2025 | 236.00 | 238.00 | 230.00 | 238.00 | 227.14 | 0.85% | 3,945,100 |
| Nov 26, 2025 | 244.00 | 246.00 | 232.00 | 236.00 | 225.23 | -3.28% | 7,688,300 |
| Nov 25, 2025 | 224.00 | 258.00 | 222.00 | 244.00 | 232.86 | 9.91% | 35,476,900 |
| Nov 24, 2025 | 216.00 | 230.00 | 216.00 | 222.00 | 211.87 | 4.72% | 8,128,600 |
| Nov 21, 2025 | 214.00 | 216.00 | 200.00 | 212.00 | 202.32 | - | 6,475,600 |