PT Hasnur Internasional Shipping Tbk (HAIS.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:13PM WIB
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 840,100 |
| 07 May 2024 | 218.00 | 220.00 | 214.00 | 216.00 | 216.00 | 1,153,100 |
| 06 May 2024 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 1,034,800 |
| 03 May 2024 | 222.00 | 222.00 | 214.00 | 218.00 | 218.00 | 1,323,100 |
| 02 May 2024 | 214.00 | 220.00 | 208.00 | 218.00 | 218.00 | 1,877,500 |
| 30 Apr 2024 | 220.00 | 226.00 | 197.00 | 216.00 | 216.00 | 11,504,500 |
| 29 Apr 2024 | 230.00 | 234.00 | 222.00 | 224.00 | 224.00 | 2,869,100 |
| 26 Apr 2024 | 236.00 | 238.00 | 230.00 | 230.00 | 230.00 | 2,025,000 |
| 25 Apr 2024 | 238.00 | 244.00 | 234.00 | 236.00 | 236.00 | 2,109,300 |
| 24 Apr 2024 | 242.00 | 242.00 | 236.00 | 238.00 | 238.00 | 1,288,200 |
| 23 Apr 2024 | 242.00 | 242.00 | 236.00 | 240.00 | 240.00 | 1,541,800 |
| 22 Apr 2024 | 234.00 | 242.00 | 232.00 | 240.00 | 240.00 | 1,872,300 |
| 19 Apr 2024 | 248.00 | 248.00 | 232.00 | 234.00 | 234.00 | 6,264,100 |
| 18 Apr 2024 | 240.00 | 260.00 | 240.00 | 246.00 | 246.00 | 12,933,700 |
| 18 Apr 2024 | 19.98 Dividend | |||||
| 17 Apr 2024 | 260.00 | 266.00 | 258.00 | 264.00 | 244.02 | 16,094,000 |
| 16 Apr 2024 | 268.00 | 270.00 | 258.00 | 260.00 | 240.32 | 10,269,400 |
| 05 Apr 2024 | 264.00 | 270.00 | 264.00 | 268.00 | 247.72 | 3,984,200 |
| 04 Apr 2024 | 258.00 | 270.00 | 258.00 | 264.00 | 244.02 | 6,559,300 |
| 03 Apr 2024 | 256.00 | 260.00 | 252.00 | 254.00 | 234.78 | 3,616,200 |
| 02 Apr 2024 | 256.00 | 266.00 | 252.00 | 254.00 | 234.78 | 2,413,200 |
| 01 Apr 2024 | 260.00 | 264.00 | 242.00 | 256.00 | 236.63 | 8,558,400 |
| 28 Mar 2024 | 258.00 | 262.00 | 252.00 | 258.00 | 238.47 | 4,120,800 |
| 27 Mar 2024 | 256.00 | 262.00 | 256.00 | 256.00 | 236.63 | 3,104,900 |
| 26 Mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 232.93 | - |
| 25 Mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 232.93 | - |
| 22 Mar 2024 | 248.00 | 258.00 | 246.00 | 252.00 | 232.93 | 5,430,600 |
| 21 Mar 2024 | 242.00 | 250.00 | 240.00 | 248.00 | 229.23 | 3,737,300 |
| 20 Mar 2024 | 246.00 | 250.00 | 240.00 | 242.00 | 223.68 | 2,978,900 |
| 19 Mar 2024 | 248.00 | 252.00 | 244.00 | 246.00 | 227.38 | 3,607,600 |
| 18 Mar 2024 | 248.00 | 254.00 | 244.00 | 248.00 | 229.23 | 8,257,400 |
| 15 Mar 2024 | 236.00 | 248.00 | 234.00 | 246.00 | 227.38 | 6,190,400 |
| 14 Mar 2024 | 236.00 | 240.00 | 232.00 | 236.00 | 218.14 | 1,789,800 |
| 13 Mar 2024 | 240.00 | 240.00 | 234.00 | 236.00 | 218.14 | 3,222,800 |
| 08 Mar 2024 | 236.00 | 242.00 | 236.00 | 238.00 | 219.99 | 3,044,000 |
| 07 Mar 2024 | 232.00 | 236.00 | 230.00 | 234.00 | 216.29 | 1,472,800 |
| 06 Mar 2024 | 230.00 | 236.00 | 230.00 | 232.00 | 214.44 | 1,198,900 |
| 05 Mar 2024 | 234.00 | 234.00 | 228.00 | 230.00 | 212.59 | 3,080,500 |
| 04 Mar 2024 | 234.00 | 238.00 | 230.00 | 234.00 | 216.29 | 1,643,000 |
| 01 Mar 2024 | 236.00 | 238.00 | 230.00 | 230.00 | 212.59 | 3,743,900 |
| 29 Feb 2024 | 236.00 | 238.00 | 234.00 | 234.00 | 216.29 | 2,083,000 |
| 28 Feb 2024 | 236.00 | 242.00 | 234.00 | 236.00 | 218.14 | 2,375,900 |
| 27 Feb 2024 | 238.00 | 242.00 | 232.00 | 236.00 | 218.14 | 4,317,100 |
| 26 Feb 2024 | 240.00 | 248.00 | 234.00 | 238.00 | 219.99 | 7,704,900 |
| 23 Feb 2024 | 242.00 | 248.00 | 236.00 | 236.00 | 218.14 | 6,255,400 |
| 22 Feb 2024 | 232.00 | 246.00 | 226.00 | 242.00 | 223.68 | 14,444,200 |
| 21 Feb 2024 | 224.00 | 228.00 | 222.00 | 224.00 | 207.05 | 1,355,800 |
| 20 Feb 2024 | 222.00 | 226.00 | 222.00 | 226.00 | 208.90 | 1,171,900 |
| 19 Feb 2024 | 222.00 | 228.00 | 222.00 | 224.00 | 207.05 | 733,800 |
| 16 Feb 2024 | 224.00 | 228.00 | 220.00 | 224.00 | 207.05 | 1,404,200 |
| 15 Feb 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 207.05 | 972,700 |
| 13 Feb 2024 | 216.00 | 224.00 | 214.00 | 222.00 | 205.20 | 2,517,000 |
| 12 Feb 2024 | 218.00 | 222.00 | 214.00 | 216.00 | 199.65 | 2,013,300 |
| 07 Feb 2024 | 218.00 | 218.00 | 214.00 | 218.00 | 201.50 | 2,232,700 |
| 06 Feb 2024 | 220.00 | 220.00 | 216.00 | 218.00 | 201.50 | 2,058,600 |
| 05 Feb 2024 | 224.00 | 228.00 | 218.00 | 220.00 | 203.35 | 3,560,400 |
| 02 Feb 2024 | 224.00 | 228.00 | 222.00 | 226.00 | 208.90 | 1,649,900 |
| 01 Feb 2024 | 226.00 | 226.00 | 222.00 | 224.00 | 207.05 | 1,450,200 |
| 31 Jan 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 207.05 | 1,360,300 |
| 30 Jan 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 208.90 | 989,600 |
| 29 Jan 2024 | 222.00 | 230.00 | 222.00 | 224.00 | 207.05 | 1,317,200 |
| 26 Jan 2024 | 226.00 | 230.00 | 222.00 | 222.00 | 205.20 | 1,676,300 |
| 25 Jan 2024 | 226.00 | 230.00 | 224.00 | 226.00 | 208.90 | 1,557,700 |
| 24 Jan 2024 | 228.00 | 232.00 | 224.00 | 226.00 | 208.90 | 2,822,000 |
| 23 Jan 2024 | 236.00 | 236.00 | 222.00 | 228.00 | 210.74 | 3,787,600 |
| 22 Jan 2024 | 238.00 | 242.00 | 234.00 | 236.00 | 218.14 | 2,903,800 |
| 19 Jan 2024 | 246.00 | 246.00 | 238.00 | 238.00 | 219.99 | 3,000,500 |
| 18 Jan 2024 | 246.00 | 248.00 | 242.00 | 244.00 | 225.53 | 2,527,900 |
| 17 Jan 2024 | 246.00 | 254.00 | 242.00 | 246.00 | 227.38 | 7,668,900 |
| 16 Jan 2024 | 250.00 | 250.00 | 240.00 | 244.00 | 225.53 | 6,332,300 |
| 15 Jan 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 216.29 | - |
| 12 Jan 2024 | 236.00 | 238.00 | 234.00 | 234.00 | 216.29 | 2,208,700 |
| 11 Jan 2024 | 228.00 | 238.00 | 226.00 | 234.00 | 216.29 | 3,650,600 |
| 10 Jan 2024 | 226.00 | 234.00 | 222.00 | 228.00 | 210.74 | 2,513,000 |
| 09 Jan 2024 | 230.00 | 232.00 | 222.00 | 224.00 | 207.05 | 5,564,600 |
| 08 Jan 2024 | 234.00 | 240.00 | 230.00 | 230.00 | 212.59 | 2,855,700 |
| 05 Jan 2024 | 236.00 | 240.00 | 230.00 | 234.00 | 216.29 | 4,739,900 |
| 04 Jan 2024 | 228.00 | 240.00 | 226.00 | 236.00 | 218.14 | 10,182,000 |
| 03 Jan 2024 | 224.00 | 226.00 | 218.00 | 226.00 | 208.90 | 3,829,700 |
| 02 Jan 2024 | 216.00 | 224.00 | 216.00 | 222.00 | 205.20 | 3,245,300 |
| 29 Dec 2023 | 218.00 | 220.00 | 214.00 | 216.00 | 199.65 | 2,165,800 |
| 28 Dec 2023 | 218.00 | 218.00 | 214.00 | 216.00 | 199.65 | 2,065,600 |
| 27 Dec 2023 | 214.00 | 218.00 | 212.00 | 216.00 | 199.65 | 5,149,600 |
| 22 Dec 2023 | 222.00 | 228.00 | 212.00 | 212.00 | 195.96 | 6,600,300 |
| 21 Dec 2023 | 214.00 | 238.00 | 214.00 | 222.00 | 205.20 | 52,384,700 |
| 20 Dec 2023 | 212.00 | 216.00 | 210.00 | 212.00 | 195.96 | 2,728,500 |
| 19 Dec 2023 | 216.00 | 216.00 | 212.00 | 212.00 | 195.96 | 1,326,000 |
| 18 Dec 2023 | 210.00 | 216.00 | 208.00 | 216.00 | 199.65 | 4,996,400 |
| 15 Dec 2023 | 212.00 | 214.00 | 208.00 | 208.00 | 192.26 | 1,524,700 |
| 14 Dec 2023 | 210.00 | 212.00 | 206.00 | 212.00 | 195.96 | 1,353,400 |
| 13 Dec 2023 | 210.00 | 212.00 | 204.00 | 210.00 | 194.11 | 2,097,900 |
| 12 Dec 2023 | 212.00 | 214.00 | 208.00 | 210.00 | 194.11 | 1,277,500 |
| 11 Dec 2023 | 216.00 | 218.00 | 202.00 | 212.00 | 195.96 | 5,013,500 |
| 08 Dec 2023 | 214.00 | 218.00 | 214.00 | 214.00 | 197.80 | 2,990,500 |
| 07 Dec 2023 | 214.00 | 218.00 | 214.00 | 214.00 | 197.80 | 2,243,600 |
| 06 Dec 2023 | 214.00 | 218.00 | 212.00 | 214.00 | 197.80 | 1,609,600 |
| 05 Dec 2023 | 212.00 | 216.00 | 212.00 | 214.00 | 197.80 | 2,618,200 |
| 04 Dec 2023 | 216.00 | 222.00 | 212.00 | 212.00 | 195.96 | 4,777,200 |
| 01 Dec 2023 | 216.00 | 218.00 | 214.00 | 216.00 | 199.65 | 1,523,200 |
| 30 Nov 2023 | 216.00 | 218.00 | 212.00 | 214.00 | 197.80 | 992,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.