Price History - HAIS

Kembali ke Company
Ticker: HAIS
Company: PT Hasnur Internasional Shipping Tbk
Date Open High Low Close Volume Value
06-Jun-2023 236.00 242.00 224.00 230.00 9,963,100 0
05-Jun-2023 244.00 248.00 236.00 238.00 9,146,300 0
31-May-2023 230.00 246.00 228.00 244.00 17,603,900 0
30-May-2023 228.00 234.00 226.00 230.00 3,806,500 0
29-May-2023 228.00 230.00 220.00 230.00 5,595,200 0
26-May-2023 228.00 230.00 226.00 228.00 3,955,200 0
25-May-2023 230.00 232.00 222.00 228.00 3,744,400 0
24-May-2023 230.00 236.00 228.00 230.00 3,746,100 0
23-May-2023 222.00 232.00 220.00 230.00 5,029,900 0
22-May-2023 228.00 234.00 218.00 222.00 4,537,000 0
19-May-2023 230.00 238.00 230.00 234.00 7,493,600 0
17-May-2023 244.00 246.00 230.00 232.00 9,284,200 0
16-May-2023 234.00 242.00 230.00 242.00 13,339,300 0
15-May-2023 244.00 248.00 236.00 236.00 8,066,000 0
12-May-2023 244.00 252.00 240.00 244.00 11,183,700 0
11-May-2023 258.00 258.00 242.00 244.00 10,661,400 0
10-May-2023 248.00 260.00 246.00 254.00 11,522,000 0
09-May-2023 242.00 248.00 234.00 246.00 7,694,100 0
08-May-2023 250.00 258.00 236.00 242.00 11,535,400 0
05-May-2023 260.00 262.00 244.00 250.00 11,193,500 0
04-May-2023 262.00 266.00 254.00 262.00 11,648,600 0
03-May-2023 260.00 264.00 254.00 262.00 10,215,100 0
02-May-2023 260.00 266.00 244.00 260.00 20,972,800 0
28-Apr-2023 232.00 260.00 230.00 256.00 33,543,600 0
27-Apr-2023 214.00 234.00 212.00 230.00 19,064,500 0
26-Apr-2023 210.00 216.00 210.00 214.00 3,950,900 0
18-Apr-2023 212.00 214.00 204.00 210.00 5,715,700 0
17-Apr-2023 210.00 214.00 208.00 212.00 5,550,600 0
14-Apr-2023 212.00 216.00 208.00 210.00 7,309,500 0
13-Apr-2023 212.00 216.00 210.00 210.00 7,129,300 0
12-Apr-2023 210.00 216.00 210.00 212.00 6,068,000 0
11-Apr-2023 208.00 218.00 208.00 210.00 7,428,700 0
10-Apr-2023 218.00 218.00 204.00 208.00 6,557,500 0
06-Apr-2023 216.00 220.00 212.00 216.00 12,406,300 0
05-Apr-2023 214.00 216.00 210.00 216.00 6,558,700 0
04-Apr-2023 220.00 220.00 212.00 214.00 7,138,900 0
03-Apr-2023 210.00 238.00 210.00 218.00 7,664,200 0
31-Mar-2023 190.00 228.00 190.00 210.00 19,139,500 0
30-Mar-2023 200.00 200.00 189.00 190.00 8,078,400 0
29-Mar-2023 186.00 197.00 185.00 197.00 14,974,800 0
28-Mar-2023 185.00 186.00 183.00 185.00 2,807,100 0
27-Mar-2023 181.00 185.00 178.00 185.00 10,347,100 0
24-Mar-2023 182.00 183.00 179.00 180.00 10,197,800 0
21-Mar-2023 184.00 185.00 179.00 182.00 7,676,700 0
20-Mar-2023 181.00 184.00 177.00 184.00 8,019,200 0
17-Mar-2023 178.00 180.00 175.00 179.00 7,381,900 0
16-Mar-2023 182.00 184.00 176.00 178.00 2,664,200 0
15-Mar-2023 189.00 190.00 181.00 182.00 4,075,800 0
14-Mar-2023 194.00 194.00 186.00 188.00 2,451,900 0
13-Mar-2023 200.00 200.00 192.00 194.00 3,748,500 0
10-Mar-2023 206.00 206.00 200.00 200.00 6,929,600 0
09-Mar-2023 212.00 212.00 206.00 206.00 4,708,000 0
08-Mar-2023 212.00 212.00 206.00 212.00 3,864,300 0
07-Mar-2023 212.00 212.00 208.00 212.00 2,425,000 0
06-Mar-2023 212.00 216.00 212.00 212.00 2,850,500 0
03-Mar-2023 212.00 216.00 212.00 212.00 5,789,500 0
02-Mar-2023 214.00 216.00 212.00 212.00 2,779,900 0
01-Mar-2023 212.00 216.00 210.00 214.00 8,732,600 0
28-Feb-2023 216.00 216.00 208.00 212.00 6,293,600 0
27-Feb-2023 216.00 220.00 214.00 214.00 5,932,700 0
24-Feb-2023 214.00 220.00 214.00 216.00 3,203,300 0
23-Feb-2023 218.00 222.00 214.00 216.00 8,775,800 0
22-Feb-2023 218.00 220.00 216.00 218.00 8,567,100 0
21-Feb-2023 218.00 230.00 216.00 218.00 7,826,400 0
20-Feb-2023 216.00 218.00 214.00 218.00 4,237,400 0
17-Feb-2023 214.00 218.00 214.00 216.00 3,092,700 0
16-Feb-2023 216.00 220.00 214.00 214.00 8,560,000 0
15-Feb-2023 216.00 220.00 216.00 216.00 6,905,800 0
14-Feb-2023 216.00 220.00 214.00 216.00 10,152,600 0
13-Feb-2023 220.00 222.00 214.00 216.00 6,396,100 0
10-Feb-2023 220.00 222.00 216.00 220.00 6,578,600 0
09-Feb-2023 220.00 222.00 212.00 220.00 12,801,300 0
08-Feb-2023 220.00 224.00 218.00 218.00 5,303,600 0
07-Feb-2023 220.00 220.00 216.00 220.00 5,941,400 0
06-Feb-2023 222.00 224.00 216.00 220.00 9,593,700 0
03-Feb-2023 216.00 220.00 216.00 220.00 5,891,600 0
02-Feb-2023 216.00 218.00 210.00 216.00 9,764,900 0
01-Feb-2023 216.00 220.00 214.00 214.00 6,535,600 0
31-Jan-2023 216.00 218.00 214.00 216.00 6,373,600 0
30-Jan-2023 216.00 220.00 214.00 216.00 9,062,900 0
27-Jan-2023 216.00 220.00 214.00 218.00 8,557,500 0
26-Jan-2023 214.00 218.00 212.00 214.00 7,610,600 0
25-Jan-2023 212.00 214.00 210.00 214.00 4,034,200 0
24-Jan-2023 214.00 216.00 210.00 212.00 7,015,000 0
20-Jan-2023 216.00 216.00 210.00 214.00 10,149,300 0
19-Jan-2023 214.00 216.00 210.00 216.00 5,409,400 0
18-Jan-2023 214.00 216.00 212.00 212.00 3,684,200 0
17-Jan-2023 210.00 216.00 208.00 212.00 8,046,100 0
16-Jan-2023 212.00 214.00 208.00 210.00 4,119,300 0
13-Jan-2023 216.00 220.00 208.00 212.00 4,374,000 0
12-Jan-2023 204.00 220.00 204.00 216.00 7,166,500 0
11-Jan-2023 202.00 206.00 200.00 206.00 4,728,800 0
10-Jan-2023 204.00 206.00 200.00 202.00 8,530,700 0
09-Jan-2023 210.00 214.00 202.00 204.00 10,288,600 0
06-Jan-2023 210.00 212.00 206.00 208.00 3,206,400 0
05-Jan-2023 216.00 216.00 206.00 210.00 5,365,200 0
04-Jan-2023 220.00 222.00 216.00 216.00 5,040,200 0
03-Jan-2023 218.00 222.00 216.00 220.00 9,702,000 0
02-Jan-2023 218.00 220.00 216.00 218.00 7,879,000 0
30-Dec-2022 222.00 224.00 218.00 218.00 7,870,200 0