Price History - HAIS

Kembali ke Company
Ticker: HAIS
Company: PT Hasnur Internasional Shipping Tbk
Date Open High Low Close Volume Value
06-May-2025 198.00 198.00 194.00 195.00 13,793,400 0
05-May-2025 198.00 198.00 196.00 198.00 7,254,500 0
02-May-2025 199.00 199.00 196.00 198.00 7,789,800 0
30-Apr-2025 200.00 200.00 198.00 199.00 14,476,300 0
29-Apr-2025 200.00 202.00 198.00 200.00 14,351,900 0
28-Apr-2025 202.00 204.00 200.00 200.00 6,382,900 0
25-Apr-2025 199.00 202.00 199.00 200.00 8,052,600 0
24-Apr-2025 200.00 202.00 198.00 198.00 10,301,500 0
23-Apr-2025 198.00 200.00 197.00 198.00 10,896,100 0
22-Apr-2025 200.00 200.00 197.00 198.00 5,675,800 0
21-Apr-2025 200.00 202.00 197.00 200.00 19,936,000 0
17-Apr-2025 200.00 202.00 199.00 200.00 8,148,800 0
16-Apr-2025 199.00 202.00 198.00 200.00 11,146,500 0
15-Apr-2025 204.00 204.00 198.00 199.00 12,350,200 0
14-Apr-2025 210.00 214.00 208.00 214.00 13,404,300 0
11-Apr-2025 206.00 208.00 200.00 208.00 14,610,600 0
10-Apr-2025 199.00 206.00 199.00 206.00 7,696,900 0
09-Apr-2025 194.00 198.00 194.00 197.00 11,219,800 0
08-Apr-2025 197.00 197.00 190.00 194.00 10,942,100 0
27-Mar-2025 210.00 210.00 204.00 206.00 4,998,900 0
26-Mar-2025 200.00 212.00 200.00 208.00 17,431,100 0
25-Mar-2025 199.00 202.00 197.00 199.00 14,370,000 0
24-Mar-2025 200.00 202.00 195.00 198.00 16,851,400 0
21-Mar-2025 202.00 202.00 199.00 200.00 21,832,600 0
20-Mar-2025 202.00 202.00 200.00 202.00 5,167,700 0
19-Mar-2025 199.00 202.00 198.00 202.00 16,312,300 0
18-Mar-2025 202.00 202.00 195.00 198.00 11,826,100 0
17-Mar-2025 202.00 204.00 200.00 202.00 6,688,600 0
14-Mar-2025 204.00 204.00 200.00 202.00 9,443,800 0
13-Mar-2025 204.00 204.00 200.00 204.00 6,409,600 0
12-Mar-2025 204.00 204.00 200.00 202.00 4,151,600 0
11-Mar-2025 204.00 204.00 200.00 204.00 6,912,200 0
10-Mar-2025 206.00 206.00 202.00 204.00 7,177,600 0
07-Mar-2025 206.00 206.00 202.00 206.00 14,293,800 0
06-Mar-2025 204.00 212.00 202.00 206.00 13,845,800 0
05-Mar-2025 202.00 206.00 200.00 204.00 8,542,300 0
04-Mar-2025 204.00 204.00 200.00 202.00 9,000,000 0
03-Mar-2025 199.00 206.00 195.00 204.00 12,982,100 0
28-Feb-2025 204.00 206.00 198.00 198.00 14,229,200 0
27-Feb-2025 210.00 212.00 200.00 204.00 14,276,200 0
26-Feb-2025 214.00 214.00 210.00 212.00 6,013,300 0
25-Feb-2025 216.00 216.00 210.00 214.00 6,774,800 0
24-Feb-2025 218.00 218.00 212.00 216.00 9,263,900 0
21-Feb-2025 216.00 218.00 214.00 218.00 2,896,600 0
20-Feb-2025 218.00 218.00 214.00 216.00 8,950,800 0
19-Feb-2025 218.00 218.00 214.00 218.00 7,321,400 0
18-Feb-2025 216.00 220.00 214.00 218.00 6,061,600 0
17-Feb-2025 208.00 218.00 208.00 216.00 11,239,400 0
14-Feb-2025 212.00 214.00 210.00 210.00 11,004,600 0
13-Feb-2025 212.00 212.00 208.00 212.00 3,760,200 0
12-Feb-2025 210.00 212.00 208.00 212.00 6,430,200 0
11-Feb-2025 210.00 212.00 206.00 210.00 9,467,800 0
10-Feb-2025 210.00 212.00 208.00 210.00 4,598,100 0
07-Feb-2025 214.00 214.00 206.00 212.00 7,845,400 0
06-Feb-2025 216.00 218.00 210.00 212.00 11,039,100 0
05-Feb-2025 216.00 220.00 216.00 216.00 7,589,300 0
04-Feb-2025 220.00 220.00 216.00 216.00 7,360,000 0
03-Feb-2025 218.00 220.00 216.00 218.00 8,938,400 0
31-Jan-2025 214.00 220.00 214.00 218.00 10,951,600 0
30-Jan-2025 216.00 216.00 212.00 214.00 3,715,200 0
24-Jan-2025 214.00 216.00 214.00 214.00 7,510,600 0
23-Jan-2025 212.00 218.00 212.00 216.00 6,574,800 0
22-Jan-2025 214.00 216.00 212.00 214.00 3,095,900 0
21-Jan-2025 216.00 216.00 210.00 214.00 4,150,700 0
20-Jan-2025 214.00 216.00 212.00 216.00 7,103,000 0
17-Jan-2025 214.00 214.00 210.00 214.00 5,110,100 0
16-Jan-2025 214.00 214.00 212.00 214.00 272,500 0
15-Jan-2025 214.00 216.00 212.00 214.00 6,511,700 0
14-Jan-2025 216.00 216.00 212.00 214.00 2,940,600 0
13-Jan-2025 216.00 216.00 212.00 214.00 3,525,200 0
10-Jan-2025 214.00 216.00 212.00 214.00 8,346,300 0
09-Jan-2025 216.00 216.00 212.00 212.00 6,064,600 0
08-Jan-2025 218.00 218.00 214.00 214.00 3,132,600 0
07-Jan-2025 220.00 220.00 216.00 218.00 3,370,300 0
06-Jan-2025 218.00 224.00 216.00 220.00 9,808,400 0
03-Jan-2025 216.00 218.00 214.00 216.00 10,427,400 0
02-Jan-2025 214.00 216.00 212.00 214.00 8,757,400 0
30-Dec-2024 216.00 216.00 212.00 214.00 5,279,700 0
27-Dec-2024 210.00 216.00 208.00 216.00 9,714,900 0
24-Dec-2024 208.00 210.00 208.00 208.00 6,768,500 0
23-Dec-2024 206.00 210.00 206.00 208.00 6,672,100 0
20-Dec-2024 208.00 210.00 206.00 206.00 9,844,800 0
19-Dec-2024 208.00 210.00 204.00 208.00 16,615,300 0
18-Dec-2024 214.00 216.00 204.00 208.00 9,960,200 0
17-Dec-2024 214.00 216.00 212.00 214.00 7,720,300 0
16-Dec-2024 216.00 216.00 214.00 214.00 8,320,300 0
13-Dec-2024 218.00 218.00 214.00 216.00 7,948,600 0
12-Dec-2024 220.00 220.00 216.00 218.00 4,214,600 0
11-Dec-2024 218.00 220.00 216.00 220.00 7,746,400 0
10-Dec-2024 220.00 220.00 216.00 216.00 7,717,600 0
09-Dec-2024 222.00 222.00 218.00 220.00 5,236,700 0
06-Dec-2024 218.00 224.00 216.00 222.00 15,141,300 0
05-Dec-2024 218.00 218.00 214.00 218.00 6,388,300 0
04-Dec-2024 218.00 218.00 214.00 218.00 6,977,900 0
03-Dec-2024 214.00 218.00 212.00 218.00 3,987,700 0
02-Dec-2024 216.00 218.00 214.00 214.00 10,025,700 0
29-Nov-2024 222.00 222.00 214.00 216.00 7,909,300 0
28-Nov-2024 226.00 228.00 218.00 222.00 15,496,800 0
26-Nov-2024 214.00 220.00 214.00 220.00 11,538,400 0
25-Nov-2024 218.00 218.00 214.00 216.00 9,047,600 0