Price History - HAIS

Kembali ke Company
Ticker: HAIS
Company: PT Hasnur Internasional Shipping Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 220.00 224.00 214.00 222.00 12,363,400 0
28-Dec-2022 224.00 226.00 218.00 220.00 9,131,300 0
27-Dec-2022 220.00 226.00 218.00 224.00 8,756,400 0
26-Dec-2022 226.00 226.00 220.00 220.00 8,956,400 0
23-Dec-2022 220.00 228.00 218.00 224.00 12,487,400 0
22-Dec-2022 212.00 218.00 212.00 218.00 13,257,900 0
21-Dec-2022 216.00 216.00 212.00 212.00 8,732,700 0
20-Dec-2022 214.00 216.00 210.00 214.00 4,889,900 0
19-Dec-2022 216.00 220.00 214.00 214.00 4,965,500 0
16-Dec-2022 216.00 218.00 212.00 216.00 5,927,800 0
15-Dec-2022 218.00 220.00 214.00 216.00 6,920,100 0
14-Dec-2022 222.00 222.00 212.00 218.00 1,972,700 0
13-Dec-2022 220.00 232.00 216.00 222.00 17,961,800 0
12-Dec-2022 226.00 226.00 214.00 220.00 5,382,500 0
09-Dec-2022 234.00 234.00 218.00 226.00 5,800,600 0
08-Dec-2022 232.00 238.00 226.00 232.00 11,185,000 0
07-Dec-2022 242.00 248.00 230.00 232.00 6,484,500 0
06-Dec-2022 236.00 246.00 230.00 242.00 13,860,400 0
05-Dec-2022 242.00 242.00 236.00 236.00 5,639,300 0
02-Dec-2022 244.00 244.00 234.00 242.00 6,505,100 0
01-Dec-2022 244.00 244.00 238.00 244.00 6,524,200 0
30-Nov-2022 244.00 248.00 242.00 244.00 8,485,500 0
29-Nov-2022 238.00 244.00 236.00 244.00 7,560,100 0
28-Nov-2022 248.00 248.00 236.00 240.00 8,047,100 0
25-Nov-2022 246.00 248.00 242.00 246.00 12,597,600 0
24-Nov-2022 242.00 254.00 242.00 246.00 8,187,700 0
23-Nov-2022 244.00 244.00 224.00 242.00 13,415,400 0
22-Nov-2022 246.00 248.00 240.00 240.00 11,555,000 0
21-Nov-2022 246.00 250.00 242.00 244.00 12,615,800 0
18-Nov-2022 248.00 250.00 236.00 246.00 7,245,800 0
17-Nov-2022 246.00 250.00 246.00 248.00 5,594,300 0
16-Nov-2022 250.00 252.00 242.00 246.00 9,393,300 0
15-Nov-2022 238.00 248.00 238.00 248.00 9,832,600 0
14-Nov-2022 232.00 242.00 230.00 238.00 9,758,500 0
11-Nov-2022 230.00 240.00 230.00 230.00 7,446,100 0
10-Nov-2022 242.00 242.00 224.00 228.00 7,822,800 0
09-Nov-2022 238.00 248.00 238.00 240.00 9,231,100 0
08-Nov-2022 242.00 244.00 234.00 236.00 8,200,700 0
07-Nov-2022 228.00 240.00 228.00 240.00 9,334,600 0
04-Nov-2022 230.00 234.00 226.00 226.00 6,832,700 0
03-Nov-2022 226.00 240.00 226.00 230.00 8,903,300 0
02-Nov-2022 226.00 232.00 226.00 226.00 7,543,700 0
01-Nov-2022 230.00 234.00 226.00 226.00 10,059,800 0
31-Oct-2022 236.00 242.00 228.00 230.00 17,281,200 0
28-Oct-2022 222.00 244.00 220.00 226.00 17,545,400 0
27-Oct-2022 220.00 224.00 218.00 222.00 13,397,900 0