Jakarta - Delayed Quote
IDR
PT Hasnur Internasional Shipping Tbk (HAIS.JK)
159.00
-4.00
(-2.45%)
At close: October 30 at 4:02:05 PM GMT+7
Currency in IDR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
162.00
162.00
152.00
159.00
159.00
273,800
Oct 29, 2026
163.00
163.00
160.00
163.00
163.00
116,300
Oct 28, 2026
163.00
163.00
159.00
161.00
161.00
369,100
Oct 27, 2026
165.00
165.00
160.00
162.00
162.00
178,300
Oct 26, 2026
167.00
170.00
162.00
164.00
164.00
160,700
Oct 23, 2026
170.00
172.00
162.00
167.00
167.00
663,800
Oct 22, 2026
152.00
174.00
152.00
171.00
171.00
495,200
Oct 21, 2026
161.00
161.00
153.00
158.00
158.00
106,500
Oct 20, 2026
146.00
161.00
146.00
157.00
157.00
694,800
Oct 19, 2026
154.00
154.00
144.00
147.00
147.00
2,295,600
Oct 16, 2026
173.00
173.00
145.00
154.00
154.00
893,800
Oct 15, 2026
170.00
174.00
169.00
170.00
170.00
202,700
Oct 14, 2026
173.00
173.00
171.00
172.00
172.00
225,700
Oct 13, 2026
173.00
174.00
171.00
171.00
171.00
112,700
Oct 12, 2026
175.00
175.00
172.00
173.00
173.00
161,000
Oct 9, 2026
174.00
175.00
173.00
175.00
175.00
79,400
Oct 8, 2026
175.00
175.00
173.00
175.00
175.00
96,500
Oct 7, 2026
174.00
176.00
174.00
175.00
175.00
78,700
Oct 6, 2026
175.00
176.00
172.00
175.00
175.00
354,900
Oct 5, 2026
174.00
177.00
170.00
175.00
175.00
435,500
Oct 2, 2026
176.00
177.00
173.00
175.00
175.00
224,600
Oct 1, 2026
177.00
179.00
175.00
177.00
177.00
502,400
Sep 30, 2026
177.00
179.00
174.00
177.00
177.00
156,200
Sep 29, 2026
174.00
177.00
170.00
177.00
177.00
383,500
Sep 28, 2026
179.00
180.00
170.00
174.00
174.00
1,164,700
Sep 25, 2026
180.00
180.00
175.00
179.00
179.00
624,600
Sep 24, 2026
181.00
181.00
178.00
179.00
179.00
197,700
Sep 23, 2026
179.00
180.00
174.00
179.00
179.00
1,261,700
Sep 22, 2026
183.00
183.00
178.00
179.00
179.00
1,429,600
Sep 21, 2026
186.00
186.00
182.00
184.00
184.00
429,500
Sep 18, 2026
185.00
188.00
184.00
185.00
185.00
362,200
Sep 17, 2026
183.00
187.00
183.00
184.00
184.00
303,400
Sep 16, 2026
185.00
187.00
182.00
183.00
183.00
557,800
Sep 15, 2026
185.00
185.00
182.00
185.00
185.00
463,400
Sep 14, 2026
183.00
185.00
181.00
183.00
183.00
774,300
Sep 11, 2026
187.00
187.00
181.00
184.00
184.00
660,500
Sep 10, 2026
189.00
189.00
185.00
188.00
188.00
1,012,500
Sep 9, 2026
189.00
191.00
189.00
189.00
189.00
870,500
Sep 8, 2026
192.00
192.00
189.00
189.00
189.00
412,300
Sep 7, 2026
189.00
193.00
189.00
190.00
190.00
979,200
Sep 4, 2026
189.00
190.00
186.00
189.00
189.00
760,900
Sep 3, 2026
185.00
194.00
184.00
189.00
189.00
4,894,200
Sep 2, 2026
184.00
186.00
183.00
185.00
185.00
1,009,300
Sep 1, 2026
186.00
186.00
183.00
183.00
183.00
680,100
Aug 31, 2026
183.00
186.00
180.00
186.00
186.00
801,500
Aug 28, 2026
183.00
184.00
182.00
183.00
183.00
381,500
Aug 27, 2026
181.00
184.00
180.00
183.00
183.00
419,600
Aug 26, 2026
182.00
183.00
180.00
181.00
181.00
330,600
Aug 24, 2026
183.00
184.00
181.00
182.00
182.00
987,000
Aug 21, 2026
183.00
185.00
182.00
183.00
183.00
245,400
Aug 20, 2026
183.00
185.00
181.00
182.00
182.00
330,100
Aug 19, 2026
186.00
186.00
182.00
182.00
182.00
215,900
Aug 18, 2026
182.00
184.00
179.00
183.00
183.00
443,000
Aug 14, 2026
181.00
184.00
181.00
182.00
182.00
67,700
Aug 13, 2026
183.00
185.00
181.00
181.00
181.00
395,400
Aug 12, 2026
183.00
189.00
180.00
183.00
183.00
1,372,900
Aug 11, 2026
184.00
184.00
180.00
181.00
181.00
450,200
Aug 10, 2026
181.00
184.00
181.00
183.00
183.00
1,060,100
Aug 7, 2026
184.00
188.00
178.00
180.00
180.00
1,727,100
Aug 6, 2026
185.00
186.00
183.00
184.00
184.00
234,900
Aug 5, 2026
183.00
187.00
181.00
183.00
183.00
291,300
Aug 4, 2026
183.00
186.00
182.00
183.00
183.00
192,000
Aug 3, 2026
186.00
186.00
180.00
185.00
185.00
779,700
Jul 31, 2026
181.00
191.00
180.00
187.00
187.00
1,808,000
Jul 30, 2026
179.00
181.00
178.00
181.00
181.00
152,300
Jul 29, 2026
182.00
182.00
177.00
179.00
179.00
331,200
Jul 28, 2026
184.00
184.00
181.00
182.00
182.00
142,500
Jul 27, 2026
184.00
185.00
180.00
183.00
183.00
253,800
Jul 24, 2026
182.00
184.00
177.00
184.00
184.00
390,600
Jul 23, 2026
183.00
184.00
180.00
182.00
182.00
302,500
Jul 22, 2026
185.00
186.00
180.00
181.00
181.00
430,000
Jul 21, 2026
184.00
185.00
182.00
184.00
184.00
741,700
Jul 20, 2026
180.00
186.00
178.00
182.00
182.00
670,000
Jul 17, 2026
185.00
185.00
182.00
183.00
183.00
170,900
Jul 16, 2026
179.00
188.00
179.00
184.00
184.00
772,700
Jul 15, 2026
181.00
183.00
179.00
179.00
179.00
214,200
Jul 14, 2026
177.00
185.00
177.00
182.00
182.00
417,900
Jul 13, 2026
184.00
184.00
178.00
179.00
179.00
434,100
Jul 10, 2026
180.00
186.00
177.00
184.00
184.00
677,000
Jul 9, 2026
183.00
185.00
178.00
179.00
179.00
656,700
Jul 8, 2026
177.00
184.00
176.00
178.00
178.00
502,300
Jul 7, 2026
175.00
179.00
174.00
178.00
178.00
487,400
Jul 6, 2026
171.00
179.00
171.00
175.00
175.00
577,800
Jul 3, 2026
170.00
178.00
168.00
171.00
171.00
328,200
Jul 2, 2026
168.00
171.00
166.00
169.00
169.00
134,300
Jul 1, 2026
167.00
175.00
166.00
168.00
168.00
169,200
Jun 30, 2026
171.00
171.00
165.00
167.00
167.00
177,400
Jun 29, 2026
174.00
177.00
170.00
171.00
171.00
333,700
Jun 26, 2026
180.00
180.00
173.00
175.00
175.00
217,500
Jun 25, 2026
175.00
184.00
174.00
179.00
179.00
237,600
Jun 24, 2026
177.00
181.00
174.00
174.00
174.00
311,100
Jun 23, 2026
180.00
184.00
172.00
174.00
174.00
505,100
Jun 22, 2026
190.00
190.00
179.00
180.00
180.00
936,300
Jun 19, 2026
177.00
196.00
175.00
192.00
192.00
2,922,600
Jun 18, 2026
178.00
178.00
173.00
175.00
175.00
430,700
Jun 17, 2026
176.00
180.00
175.00
178.00
178.00
426,600
Jun 15, 2026
175.00
177.00
173.00
176.00
176.00
342,200
Jun 12, 2026
172.00
189.00
172.00
176.00
176.00
1,127,000
Jun 11, 2026
170.00
180.00
163.00
172.00
172.00
1,984,600
Jun 10, 2026
154.00
172.00
153.00
163.00
163.00
1,650,300
Jun 9, 2026
146.00
159.00
146.00
154.00
154.00
907,600
Jun 8, 2026
155.00
155.00
140.00
145.00
145.00
669,600
Jun 5, 2026
160.00
166.00
151.00
155.00
155.00
576,000
Jun 4, 2026
153.00
164.00
153.00
160.00
160.00
1,240,000
Jun 3, 2026
175.00
177.00
165.00
167.00
167.00
2,610,800
Jun 2, 2026
174.00
177.00
173.00
173.00
173.00
519,500
May 29, 2026
175.00
176.00
173.00
174.00
174.00
573,200
May 26, 2026
179.00
179.00
176.00
176.00
176.00
421,000
May 25, 2026
176.00
179.00
175.00
179.00
179.00
259,000
May 22, 2026
177.00
178.00
173.00
176.00
176.00
525,900
May 21, 2026
178.00
178.00
174.00
176.00
176.00
2,752,400
May 20, 2026
178.00
180.00
176.00
178.00
178.00
877,800
May 19, 2026
181.00
184.00
177.00
178.00
178.00
2,827,400
May 18, 2026
186.00
186.00
179.00
181.00
181.00
1,998,600
May 13, 2026
185.00
187.00
183.00
186.00
186.00
693,500
May 12, 2026
187.00
188.00
184.00
185.00
185.00
1,149,900
May 11, 2026
188.00
189.00
185.00
187.00
187.00
1,372,400
May 8, 2026
192.00
192.00
188.00
188.00
188.00
1,756,400
May 7, 2026
189.00
191.00
189.00
191.00
191.00
917,300
May 6, 2026
190.00
192.00
188.00
190.00
190.00
1,626,700
May 5, 2026
192.00
193.00
187.00
189.00
189.00
2,599,000
May 4, 2026
192.00
196.00
192.00
193.00
193.00
779,000
Apr 30, 2026
198.00
198.00
191.00
192.00
192.00
2,480,600
Apr 29, 2026
196.00
198.00
194.00
197.00
197.00
1,212,900
Apr 28, 2026
196.00
197.00
194.00
195.00
195.00
742,000
Apr 27, 2026
196.00
196.00
190.00
196.00
196.00
1,259,200
Apr 24, 2026
199.00
199.00
194.00
194.00
194.00
1,437,600
Apr 23, 2026
204.00
204.00
194.00
197.00
197.00
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
898,500
Apr 20, 2026
202.00
204.00
199.00
199.00
199.00
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
2,231,600
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
1,516,700
Apr 13, 2026
198.00
199.00
195.00
197.00
197.00
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
540,200
Apr 8, 2026
196.00
199.00
195.00
199.00
199.00
1,795,000
Apr 7, 2026
200.00
200.00
194.00
196.00
196.00
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
1,643,200
Apr 1, 2026
202.00
204.00
200.00
202.00
202.00
2,884,500
Mar 31, 2026
202.00
204.00
200.00
200.00
200.00
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
9.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
210.00
210.00
202.00
202.00
202.00
5,792,400
Mar 25, 2026
210.00
220.00
210.00
218.00
208.05
11,028,400
Mar 17, 2026
208.00
212.00
204.00
210.00
200.42
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
938,200
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
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
1,190,400
Mar 4, 2026
218.00
218.00
206.00
208.00
198.51
4,493,900
Mar 3, 2026
212.00
218.00
212.00
218.00
208.05
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
2,164,700
Feb 25, 2026
218.00
222.00
218.00
220.00
209.96
1,611,900
Feb 24, 2026
220.00
222.00
218.00
218.00
208.05
2,527,800
Feb 23, 2026
218.00
220.00
218.00
220.00
209.96
2,811,400
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
3,997,900
Feb 13, 2026
220.00
220.00
214.00
216.00
206.14
3,311,000
Feb 12, 2026
222.00
222.00
218.00
218.00
208.05
1,656,400
Feb 11, 2026
220.00
222.00
212.00
220.00
209.96
3,389,000
Feb 10, 2026
216.00
218.00
216.00
218.00
208.05
2,089,600
Feb 9, 2026
218.00
222.00
216.00
216.00
206.14
2,250,700
Feb 6, 2026
220.00
222.00
214.00
218.00
208.05
1,264,300
Feb 5, 2026
220.00
224.00
220.00
222.00
211.87
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
2,842,500
Feb 2, 2026
224.00
224.00
204.00
212.00
202.32
4,762,400
Jan 30, 2026
218.00
226.00
218.00
224.00
213.78
3,116,600
Jan 29, 2026
220.00
222.00
188.00
218.00
208.05
9,473,600
Jan 28, 2026
244.00
248.00
208.00
220.00
209.96
21,347,000
Jan 27, 2026
246.00
248.00
240.00
244.00
232.86
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
3,179,400
Jan 22, 2026
248.00
248.00
242.00
242.00
230.95
3,001,200
Jan 21, 2026
248.00
248.00
240.00
244.00
232.86
4,726,200
Jan 20, 2026
250.00
250.00
246.00
246.00
234.77
2,425,900
Jan 19, 2026
250.00
250.00
246.00
248.00
236.68
2,394,300
Jan 15, 2026
256.00
256.00
250.00
250.00
238.59
1,750,200
Jan 14, 2026
246.00
254.00
246.00
254.00
242.41
1,879,400
Jan 13, 2026
252.00
256.00
246.00
246.00
234.77
3,956,100
Jan 12, 2026
258.00
262.00
250.00
252.00
240.50
7,678,100
Jan 9, 2026
258.00
264.00
256.00
256.00
244.32
3,529,400
Jan 8, 2026
254.00
260.00
252.00
258.00
246.22
4,872,100
Jan 7, 2026
266.00
266.00
250.00
254.00
242.41
12,591,400
Jan 6, 2026
278.00
278.00
260.00
266.00
253.86
12,882,700
Jan 5, 2026
274.00
276.00
262.00
274.00
261.49
26,831,300
Jan 2, 2026
242.00
282.00
240.00
268.00
255.77
38,470,400
Dec 30, 2025
240.00
244.00
234.00
242.00
230.95
5,288,100
Dec 29, 2025
230.00
244.00
230.00
240.00
229.05
9,034,400
Dec 24, 2025
232.00
234.00
224.00
228.00
217.59
6,103,000
Dec 23, 2025
232.00
234.00
228.00
232.00
221.41
2,623,300
Dec 22, 2025
240.00
240.00
228.00
230.00
219.50
6,251,900
Dec 19, 2025
244.00
246.00
236.00
238.00
227.14
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
21,317,600
Dec 16, 2025
228.00
236.00
224.00
230.00
219.50
8,260,200
Dec 15, 2025
226.00
228.00
222.00
224.00
213.78
2,198,800
Dec 12, 2025
226.00
230.00
222.00
222.00
211.87
4,212,100
Dec 11, 2025
228.00
232.00
224.00
226.00
215.68
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
9,552,700
Dec 5, 2025
220.00
240.00
218.00
228.00
217.59
9,656,600
Dec 4, 2025
224.00
226.00
216.00
220.00
209.96
5,801,200
Dec 3, 2025
238.00
238.00
224.00
226.00
215.68
11,091,700
Dec 2, 2025
234.00
240.00
228.00
238.00
227.14
9,787,800
Dec 1, 2025
236.00
240.00
230.00
234.00
223.32
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
3,945,100
Nov 26, 2025
244.00
246.00
232.00
236.00
225.23
7,688,300
Nov 25, 2025
224.00
258.00
222.00
244.00
232.86
35,476,900
Nov 24, 2025
216.00
230.00
216.00
222.00
211.87
8,128,600
Nov 21, 2025
214.00
216.00
200.00
212.00
202.32
6,475,600
Nov 20, 2025
212.00
220.00
210.00
212.00
202.32
4,046,700
Nov 19, 2025
216.00
216.00
210.00
210.00
200.42
2,808,300
Nov 18, 2025
218.00
218.00
214.00
216.00
206.14
1,736,900
Nov 17, 2025
218.00
220.00
214.00
218.00
208.05
3,955,300
Nov 14, 2025
230.00
232.00
218.00
218.00
208.05
7,258,100
Nov 13, 2025
216.00
236.00
214.00
224.00
213.78
22,192,900
Nov 12, 2025
210.00
224.00
210.00
214.00
204.23
7,476,500
Nov 11, 2025
208.00
210.00
204.00
208.00
198.51
2,606,900
Nov 10, 2025
208.00
210.00
204.00
208.00
198.51
1,852,100
Nov 7, 2025
212.00
214.00
206.00
208.00
198.51
3,335,600
Nov 6, 2025
210.00
214.00
210.00
212.00
202.32
1,222,900
Nov 5, 2025
210.00
222.00
210.00
210.00
200.42
9,911,700
Nov 4, 2025
214.00
216.00
210.00
210.00
200.42
3,244,000
Nov 3, 2025
214.00
216.00
210.00
212.00
202.32
1,930,700
Oct 31, 2025
222.00
222.00
212.00
214.00
204.23
4,435,100
Oct 30, 2025
208.00
222.00
206.00
214.00
204.23
14,468,400
