Jakarta - Delayed Quote IDR
PT Hasnur Internasional Shipping Tbk (HAIS.JK)
194.00
-1.00
(-0.51%)
At close: May 9 at 4:08:42 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | 8,002,100 |
| May 8, 2025 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | 9,282,700 |
| May 7, 2025 | 195.00 | 197.00 | 194.00 | 196.00 | 196.00 | 5,488,900 |
| May 6, 2025 | 198.00 | 198.00 | 194.00 | 195.00 | 195.00 | 13,793,400 |
| May 5, 2025 | 198.00 | 198.00 | 196.00 | 198.00 | 198.00 | 7,254,500 |
| May 2, 2025 | 199.00 | 199.00 | 196.00 | 198.00 | 198.00 | 7,789,800 |
| Apr 30, 2025 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | 14,476,300 |
| Apr 29, 2025 | 200.00 | 202.00 | 198.00 | 200.00 | 200.00 | 14,351,900 |
| Apr 28, 2025 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 6,382,900 |
| Apr 25, 2025 | 199.00 | 202.00 | 199.00 | 200.00 | 200.00 | 8,052,600 |
| Apr 24, 2025 | 200.00 | 202.00 | 198.00 | 198.00 | 198.00 | 10,301,500 |
| Apr 23, 2025 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | 10,896,100 |
| Apr 22, 2025 | 200.00 | 200.00 | 197.00 | 198.00 | 198.00 | 5,675,800 |
| Apr 21, 2025 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 19,936,000 |
| Apr 17, 2025 | 200.00 | 202.00 | 199.00 | 200.00 | 200.00 | 8,148,800 |
| Apr 16, 2025 | 199.00 | 202.00 | 198.00 | 200.00 | 200.00 | 11,146,500 |
| Apr 15, 2025 | 15.37 Dividend | |||||
| Apr 15, 2025 | 204.00 | 204.00 | 198.00 | 199.00 | 199.00 | 12,350,200 |
| Apr 14, 2025 | 210.00 | 214.00 | 208.00 | 214.00 | 198.63 | 13,404,300 |
| Apr 11, 2025 | 206.00 | 208.00 | 200.00 | 208.00 | 193.06 | 14,610,600 |
| Apr 10, 2025 | 199.00 | 206.00 | 199.00 | 206.00 | 191.20 | 7,696,900 |
| Apr 9, 2025 | 194.00 | 198.00 | 194.00 | 197.00 | 182.85 | 11,219,800 |
| Apr 8, 2025 | 197.00 | 197.00 | 190.00 | 194.00 | 180.07 | 10,942,100 |
| Mar 27, 2025 | 210.00 | 210.00 | 204.00 | 206.00 | 191.20 | 4,998,900 |
| Mar 26, 2025 | 200.00 | 212.00 | 200.00 | 208.00 | 193.06 | 17,431,100 |
| Mar 25, 2025 | 199.00 | 202.00 | 197.00 | 199.00 | 184.71 | 14,370,000 |
| Mar 24, 2025 | 200.00 | 202.00 | 195.00 | 198.00 | 183.78 | 16,851,400 |
| Mar 21, 2025 | 202.00 | 202.00 | 199.00 | 200.00 | 185.64 | 21,832,600 |
| Mar 20, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 187.49 | 5,167,700 |
| Mar 19, 2025 | 199.00 | 202.00 | 198.00 | 202.00 | 187.49 | 16,312,300 |
| Mar 18, 2025 | 202.00 | 202.00 | 195.00 | 198.00 | 183.78 | 11,826,100 |
| Mar 17, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 187.49 | 6,688,600 |
| Mar 14, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 187.49 | 9,443,800 |
| Mar 13, 2025 | 204.00 | 204.00 | 200.00 | 204.00 | 189.35 | 6,409,600 |
| Mar 12, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 187.49 | 4,151,600 |
| Mar 11, 2025 | 204.00 | 204.00 | 200.00 | 204.00 | 189.35 | 6,912,200 |
| Mar 10, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 189.35 | 7,177,600 |
| Mar 7, 2025 | 206.00 | 206.00 | 202.00 | 206.00 | 191.20 | 14,293,800 |
| Mar 6, 2025 | 204.00 | 212.00 | 202.00 | 206.00 | 191.20 | 13,845,800 |
| Mar 5, 2025 | 202.00 | 206.00 | 200.00 | 204.00 | 189.35 | 8,542,300 |
| Mar 4, 2025 | 204.00 | 204.00 | 200.00 | 202.00 | 187.49 | 9,000,000 |
| Mar 3, 2025 | 199.00 | 206.00 | 195.00 | 204.00 | 189.35 | 12,982,100 |
| Feb 28, 2025 | 204.00 | 206.00 | 198.00 | 198.00 | 183.78 | 14,229,200 |
| Feb 27, 2025 | 210.00 | 212.00 | 200.00 | 204.00 | 189.35 | 14,276,200 |
| Feb 26, 2025 | 214.00 | 214.00 | 210.00 | 212.00 | 196.77 | 6,013,300 |
| Feb 25, 2025 | 216.00 | 216.00 | 210.00 | 214.00 | 198.63 | 6,774,800 |
| Feb 24, 2025 | 218.00 | 218.00 | 212.00 | 216.00 | 200.49 | 9,263,900 |
| Feb 21, 2025 | 216.00 | 218.00 | 214.00 | 218.00 | 202.34 | 2,896,600 |
| Feb 20, 2025 | 218.00 | 218.00 | 214.00 | 216.00 | 200.49 | 8,950,800 |
| Feb 19, 2025 | 218.00 | 218.00 | 214.00 | 218.00 | 202.34 | 7,321,400 |
| Feb 18, 2025 | 216.00 | 220.00 | 214.00 | 218.00 | 202.34 | 6,061,600 |
| Feb 17, 2025 | 208.00 | 218.00 | 208.00 | 216.00 | 200.49 | 11,239,400 |
| Feb 14, 2025 | 212.00 | 214.00 | 210.00 | 210.00 | 194.92 | 11,004,600 |
| Feb 13, 2025 | 212.00 | 212.00 | 208.00 | 212.00 | 196.77 | 3,760,200 |
| Feb 12, 2025 | 210.00 | 212.00 | 208.00 | 212.00 | 196.77 | 6,430,200 |
| Feb 11, 2025 | 210.00 | 212.00 | 206.00 | 210.00 | 194.92 | 9,467,800 |
| Feb 10, 2025 | 210.00 | 212.00 | 208.00 | 210.00 | 194.92 | 4,598,100 |
| Feb 7, 2025 | 214.00 | 214.00 | 206.00 | 212.00 | 196.77 | 7,845,400 |
| Feb 6, 2025 | 216.00 | 218.00 | 210.00 | 212.00 | 196.77 | 11,039,100 |
| Feb 5, 2025 | 216.00 | 220.00 | 216.00 | 216.00 | 200.49 | 7,589,300 |
| Feb 4, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 200.49 | 7,360,000 |
| Feb 3, 2025 | 218.00 | 220.00 | 216.00 | 218.00 | 202.34 | 8,938,400 |
| Jan 31, 2025 | 214.00 | 220.00 | 214.00 | 218.00 | 202.34 | 10,951,600 |
| Jan 30, 2025 | 216.00 | 216.00 | 212.00 | 214.00 | 198.63 | 3,715,200 |
| Jan 24, 2025 | 214.00 | 216.00 | 214.00 | 214.00 | 198.63 | 7,510,600 |
| Jan 23, 2025 | 212.00 | 218.00 | 212.00 | 216.00 | 200.49 | 6,574,800 |
| Jan 22, 2025 | 214.00 | 216.00 | 212.00 | 214.00 | 198.63 | 3,095,900 |
| Jan 21, 2025 | 216.00 | 216.00 | 210.00 | 214.00 | 198.63 | 4,150,700 |
| Jan 20, 2025 | 214.00 | 216.00 | 212.00 | 216.00 | 200.49 | 7,103,000 |
| Jan 17, 2025 | 214.00 | 214.00 | 210.00 | 214.00 | 198.63 | 5,110,100 |
| Jan 16, 2025 | 214.00 | 214.00 | 212.00 | 214.00 | 198.63 | 272,500 |
| Jan 15, 2025 | 214.00 | 216.00 | 212.00 | 214.00 | 198.63 | 6,511,700 |
| Jan 14, 2025 | 216.00 | 216.00 | 212.00 | 214.00 | 198.63 | 2,940,600 |
| Jan 13, 2025 | 216.00 | 216.00 | 212.00 | 214.00 | 198.63 | 3,525,200 |
| Jan 10, 2025 | 214.00 | 216.00 | 212.00 | 214.00 | 198.63 | 8,346,300 |
| Jan 9, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 196.77 | 6,064,600 |
| Jan 8, 2025 | 218.00 | 218.00 | 214.00 | 214.00 | 198.63 | 3,132,600 |
| Jan 7, 2025 | 220.00 | 220.00 | 216.00 | 218.00 | 202.34 | 3,370,300 |
| Jan 6, 2025 | 218.00 | 224.00 | 216.00 | 220.00 | 204.20 | 9,808,400 |
| Jan 3, 2025 | 216.00 | 218.00 | 214.00 | 216.00 | 200.49 | 10,427,400 |
| Jan 2, 2025 | 214.00 | 216.00 | 212.00 | 214.00 | 198.63 | 8,757,400 |
| Dec 30, 2024 | 216.00 | 216.00 | 212.00 | 214.00 | 198.63 | 5,279,700 |
| Dec 27, 2024 | 210.00 | 216.00 | 208.00 | 216.00 | 200.49 | 9,714,900 |
| Dec 24, 2024 | 208.00 | 210.00 | 208.00 | 208.00 | 193.06 | 6,768,500 |
| Dec 23, 2024 | 206.00 | 210.00 | 206.00 | 208.00 | 193.06 | 6,672,100 |
| Dec 20, 2024 | 208.00 | 210.00 | 206.00 | 206.00 | 191.20 | 9,844,800 |
| Dec 19, 2024 | 208.00 | 210.00 | 204.00 | 208.00 | 193.06 | 16,615,300 |
| Dec 18, 2024 | 214.00 | 216.00 | 204.00 | 208.00 | 193.06 | 9,960,200 |
| Dec 17, 2024 | 214.00 | 216.00 | 212.00 | 214.00 | 198.63 | 7,720,300 |
| Dec 16, 2024 | 216.00 | 216.00 | 214.00 | 214.00 | 198.63 | 8,320,300 |
| Dec 13, 2024 | 218.00 | 218.00 | 214.00 | 216.00 | 200.49 | 7,948,600 |
| Dec 12, 2024 | 220.00 | 220.00 | 216.00 | 218.00 | 202.34 | 4,214,600 |
| Dec 11, 2024 | 218.00 | 220.00 | 216.00 | 220.00 | 204.20 | 7,746,400 |
| Dec 10, 2024 | 220.00 | 220.00 | 216.00 | 216.00 | 200.49 | 7,717,600 |
| Dec 9, 2024 | 222.00 | 222.00 | 218.00 | 220.00 | 204.20 | 5,236,700 |
| Dec 6, 2024 | 218.00 | 224.00 | 216.00 | 222.00 | 206.06 | 15,141,300 |
| Dec 5, 2024 | 218.00 | 218.00 | 214.00 | 218.00 | 202.34 | 6,388,300 |
| Dec 4, 2024 | 218.00 | 218.00 | 214.00 | 218.00 | 202.34 | 6,977,900 |
| Dec 3, 2024 | 214.00 | 218.00 | 212.00 | 218.00 | 202.34 | 3,987,700 |
| Dec 2, 2024 | 216.00 | 218.00 | 214.00 | 214.00 | 198.63 | 10,025,700 |
| Nov 29, 2024 | 222.00 | 222.00 | 214.00 | 216.00 | 200.49 | 7,909,300 |
| Nov 28, 2024 | 226.00 | 228.00 | 218.00 | 222.00 | 206.06 | 15,496,800 |
| Nov 26, 2024 | 214.00 | 220.00 | 214.00 | 220.00 | 204.20 | 11,538,400 |
| Nov 25, 2024 | 218.00 | 218.00 | 214.00 | 216.00 | 200.49 | 9,047,600 |
| Nov 22, 2024 | 214.00 | 218.00 | 214.00 | 218.00 | 202.34 | 7,854,100 |
| Nov 21, 2024 | 218.00 | 218.00 | 214.00 | 216.00 | 200.49 | 8,420,100 |
| Nov 20, 2024 | 216.00 | 218.00 | 216.00 | 216.00 | 200.49 | 7,558,800 |
| Nov 19, 2024 | 216.00 | 218.00 | 214.00 | 216.00 | 200.49 | 8,476,700 |
| Nov 18, 2024 | 214.00 | 220.00 | 212.00 | 218.00 | 202.34 | 15,183,600 |
| Nov 15, 2024 | 218.00 | 218.00 | 214.00 | 214.00 | 198.63 | 10,628,700 |
| Nov 14, 2024 | 220.00 | 220.00 | 216.00 | 216.00 | 200.49 | 882,200 |
| Nov 13, 2024 | 218.00 | 222.00 | 216.00 | 220.00 | 204.20 | 7,611,800 |
| Nov 12, 2024 | 216.00 | 218.00 | 214.00 | 216.00 | 200.49 | 5,059,700 |
| Nov 11, 2024 | 218.00 | 218.00 | 212.00 | 216.00 | 200.49 | 9,268,800 |
| Nov 8, 2024 | 218.00 | 220.00 | 214.00 | 216.00 | 200.49 | 2,583,400 |
| Nov 7, 2024 | 220.00 | 222.00 | 216.00 | 220.00 | 204.20 | 1,427,800 |
| Nov 6, 2024 | 220.00 | 224.00 | 218.00 | 218.00 | 202.34 | 2,151,300 |
| Nov 5, 2024 | 230.00 | 230.00 | 218.00 | 220.00 | 204.20 | 15,358,100 |
| Nov 4, 2024 | 230.00 | 234.00 | 228.00 | 230.00 | 213.48 | 11,887,500 |
| Nov 1, 2024 | 236.00 | 236.00 | 230.00 | 230.00 | 213.48 | 7,477,100 |
| Oct 31, 2024 | 228.00 | 236.00 | 224.00 | 236.00 | 219.05 | 14,691,200 |
| Oct 30, 2024 | 228.00 | 232.00 | 222.00 | 226.00 | 209.77 | 10,577,500 |
| Oct 29, 2024 | 232.00 | 234.00 | 228.00 | 230.00 | 213.48 | 11,473,000 |
| Oct 28, 2024 | 234.00 | 236.00 | 228.00 | 232.00 | 215.34 | 8,938,000 |
| Oct 25, 2024 | 232.00 | 236.00 | 226.00 | 228.00 | 211.62 | 10,843,400 |
| Oct 24, 2024 | 236.00 | 238.00 | 228.00 | 230.00 | 213.48 | 10,053,500 |
| Oct 23, 2024 | 220.00 | 238.00 | 218.00 | 234.00 | 217.19 | 15,235,700 |
| Oct 22, 2024 | 218.00 | 220.00 | 218.00 | 218.00 | 202.34 | 550,300 |
| Oct 21, 2024 | 222.00 | 222.00 | 216.00 | 220.00 | 204.20 | 2,345,400 |
| Oct 18, 2024 | 222.00 | 222.00 | 218.00 | 220.00 | 204.20 | 938,300 |
| Oct 17, 2024 | 222.00 | 222.00 | 218.00 | 220.00 | 204.20 | 309,600 |
| Oct 16, 2024 | 220.00 | 222.00 | 220.00 | 220.00 | 204.20 | 411,300 |
| Oct 15, 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 204.20 | 867,300 |
| Oct 14, 2024 | 224.00 | 224.00 | 218.00 | 220.00 | 204.20 | 1,620,900 |
| Oct 11, 2024 | 222.00 | 224.00 | 220.00 | 224.00 | 207.91 | 1,026,400 |
| Oct 10, 2024 | 222.00 | 226.00 | 220.00 | 222.00 | 206.06 | 1,450,400 |
| Oct 9, 2024 | 224.00 | 226.00 | 222.00 | 224.00 | 207.91 | 965,700 |
| Oct 8, 2024 | 224.00 | 226.00 | 220.00 | 224.00 | 207.91 | 1,554,600 |
| Oct 7, 2024 | 220.00 | 224.00 | 218.00 | 222.00 | 206.06 | 2,208,800 |
| Oct 4, 2024 | 222.00 | 224.00 | 218.00 | 220.00 | 204.20 | 1,673,500 |
| Oct 3, 2024 | 220.00 | 224.00 | 220.00 | 222.00 | 206.06 | 719,800 |
| Oct 2, 2024 | 222.00 | 226.00 | 220.00 | 220.00 | 204.20 | 3,750,600 |
| Oct 1, 2024 | 220.00 | 224.00 | 218.00 | 222.00 | 206.06 | 1,768,800 |
| Sep 30, 2024 | 218.00 | 222.00 | 216.00 | 218.00 | 202.34 | 5,182,200 |
| Sep 27, 2024 | 218.00 | 218.00 | 214.00 | 216.00 | 200.49 | 560,000 |
| Sep 26, 2024 | 214.00 | 218.00 | 214.00 | 216.00 | 200.49 | 1,108,000 |
| Sep 25, 2024 | 216.00 | 218.00 | 214.00 | 214.00 | 198.63 | 2,528,700 |
| Sep 24, 2024 | 216.00 | 216.00 | 214.00 | 214.00 | 198.63 | 884,600 |
| Sep 23, 2024 | 216.00 | 216.00 | 212.00 | 216.00 | 200.49 | 894,600 |
| Sep 20, 2024 | 216.00 | 216.00 | 212.00 | 216.00 | 200.49 | 1,154,300 |
| Sep 19, 2024 | 216.00 | 216.00 | 212.00 | 216.00 | 200.49 | 2,339,100 |
| Sep 18, 2024 | 216.00 | 216.00 | 214.00 | 214.00 | 198.63 | 1,261,900 |
| Sep 17, 2024 | 216.00 | 218.00 | 214.00 | 216.00 | 200.49 | 1,041,500 |
| Sep 13, 2024 | 216.00 | 218.00 | 214.00 | 216.00 | 200.49 | 1,522,400 |
| Sep 12, 2024 | 216.00 | 216.00 | 214.00 | 216.00 | 200.49 | 3,084,700 |
| Sep 11, 2024 | 216.00 | 218.00 | 212.00 | 216.00 | 200.49 | 3,424,400 |
| Sep 10, 2024 | 216.00 | 216.00 | 214.00 | 216.00 | 200.49 | 2,314,800 |
| Sep 9, 2024 | 216.00 | 218.00 | 214.00 | 214.00 | 198.63 | 1,301,200 |
| Sep 6, 2024 | 212.00 | 216.00 | 212.00 | 216.00 | 200.49 | 1,895,600 |
| Sep 5, 2024 | 214.00 | 214.00 | 212.00 | 212.00 | 196.77 | 1,387,700 |
| Sep 4, 2024 | 214.00 | 214.00 | 210.00 | 212.00 | 196.77 | 1,252,300 |
| Sep 3, 2024 | 216.00 | 216.00 | 210.00 | 214.00 | 198.63 | 2,691,300 |
| Sep 2, 2024 | 216.00 | 216.00 | 214.00 | 216.00 | 200.49 | 1,089,500 |
| Aug 30, 2024 | 214.00 | 216.00 | 212.00 | 216.00 | 200.49 | 1,672,600 |
| Aug 29, 2024 | 214.00 | 216.00 | 212.00 | 216.00 | 200.49 | 962,300 |
| Aug 28, 2024 | 216.00 | 218.00 | 214.00 | 214.00 | 198.63 | 1,520,700 |
| Aug 27, 2024 | 216.00 | 218.00 | 214.00 | 216.00 | 200.49 | 683,800 |
| Aug 26, 2024 | 216.00 | 218.00 | 214.00 | 216.00 | 200.49 | 2,511,000 |
| Aug 23, 2024 | 214.00 | 218.00 | 214.00 | 216.00 | 200.49 | 1,313,200 |
| Aug 22, 2024 | 218.00 | 218.00 | 212.00 | 214.00 | 198.63 | 4,700,800 |
| Aug 21, 2024 | 216.00 | 218.00 | 214.00 | 218.00 | 202.34 | 3,247,800 |
| Aug 20, 2024 | 216.00 | 216.00 | 212.00 | 216.00 | 200.49 | 3,945,400 |
| Aug 19, 2024 | 214.00 | 216.00 | 212.00 | 216.00 | 200.49 | 1,799,800 |
| Aug 16, 2024 | 212.00 | 214.00 | 210.00 | 214.00 | 198.63 | 1,919,400 |
| Aug 15, 2024 | 212.00 | 212.00 | 210.00 | 212.00 | 196.77 | 963,900 |
| Aug 14, 2024 | 210.00 | 212.00 | 208.00 | 212.00 | 196.77 | 1,271,400 |
| Aug 13, 2024 | 212.00 | 212.00 | 208.00 | 208.00 | 193.06 | 1,325,500 |
| Aug 12, 2024 | 210.00 | 212.00 | 208.00 | 210.00 | 194.92 | 1,364,800 |
| Aug 9, 2024 | 210.00 | 212.00 | 208.00 | 208.00 | 193.06 | 623,400 |
| Aug 8, 2024 | 208.00 | 210.00 | 206.00 | 210.00 | 194.92 | 696,500 |
| Aug 7, 2024 | 210.00 | 210.00 | 208.00 | 210.00 | 194.92 | 832,000 |
| Aug 6, 2024 | 208.00 | 210.00 | 206.00 | 210.00 | 194.92 | 881,400 |
| Aug 5, 2024 | 212.00 | 212.00 | 206.00 | 208.00 | 193.06 | 4,438,700 |
| Aug 2, 2024 | 210.00 | 212.00 | 208.00 | 212.00 | 196.77 | 1,127,300 |
| Aug 1, 2024 | 210.00 | 210.00 | 208.00 | 210.00 | 194.92 | 980,600 |
| Jul 31, 2024 | 212.00 | 212.00 | 208.00 | 210.00 | 194.92 | 4,139,200 |
| Jul 30, 2024 | 216.00 | 218.00 | 208.00 | 212.00 | 196.77 | 3,935,800 |
| Jul 29, 2024 | 218.00 | 218.00 | 214.00 | 218.00 | 202.34 | 1,773,500 |
| Jul 26, 2024 | 216.00 | 218.00 | 214.00 | 216.00 | 200.49 | 1,335,900 |
| Jul 25, 2024 | 220.00 | 222.00 | 212.00 | 216.00 | 200.49 | 2,448,700 |
| Jul 24, 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 204.20 | 1,281,400 |
| Jul 23, 2024 | 220.00 | 222.00 | 218.00 | 220.00 | 204.20 | 657,200 |
| Jul 22, 2024 | 222.00 | 222.00 | 218.00 | 220.00 | 204.20 | 941,300 |
| Jul 19, 2024 | 220.00 | 228.00 | 218.00 | 220.00 | 204.20 | 1,464,200 |
| Jul 18, 2024 | 222.00 | 222.00 | 218.00 | 218.00 | 202.34 | 779,300 |
| Jul 17, 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 204.20 | 1,445,700 |
| Jul 16, 2024 | 222.00 | 222.00 | 216.00 | 218.00 | 202.34 | 2,028,900 |
| Jul 15, 2024 | 220.00 | 226.00 | 220.00 | 222.00 | 206.06 | 2,888,300 |
| Jul 12, 2024 | 218.00 | 224.00 | 216.00 | 220.00 | 204.20 | 2,454,100 |
| Jul 11, 2024 | 224.00 | 228.00 | 218.00 | 218.00 | 202.34 | 2,801,600 |
| Jul 10, 2024 | 212.00 | 224.00 | 212.00 | 224.00 | 207.91 | 3,920,000 |
| Jul 9, 2024 | 216.00 | 216.00 | 212.00 | 212.00 | 196.77 | 1,207,800 |
| Jul 8, 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 200.49 | 1,360,600 |
| Jul 5, 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 198.63 | 833,700 |
| Jul 4, 2024 | 212.00 | 214.00 | 212.00 | 212.00 | 196.77 | 935,300 |
| Jul 3, 2024 | 210.00 | 216.00 | 210.00 | 212.00 | 196.77 | 818,100 |
| Jul 2, 2024 | 212.00 | 216.00 | 210.00 | 210.00 | 194.92 | 2,005,200 |
| Jul 1, 2024 | 206.00 | 214.00 | 204.00 | 212.00 | 196.77 | 2,545,200 |
| Jun 28, 2024 | 210.00 | 210.00 | 204.00 | 206.00 | 191.20 | 1,230,400 |
| Jun 27, 2024 | 208.00 | 208.00 | 204.00 | 206.00 | 191.20 | 474,500 |
| Jun 26, 2024 | 204.00 | 208.00 | 204.00 | 206.00 | 191.20 | 314,400 |
| Jun 25, 2024 | 208.00 | 208.00 | 204.00 | 206.00 | 191.20 | 712,500 |
| Jun 24, 2024 | 208.00 | 208.00 | 206.00 | 208.00 | 193.06 | 924,200 |
| Jun 21, 2024 | 202.00 | 208.00 | 202.00 | 208.00 | 193.06 | 490,400 |
| Jun 20, 2024 | 204.00 | 206.00 | 202.00 | 204.00 | 189.35 | 1,202,300 |
| Jun 19, 2024 | 202.00 | 206.00 | 202.00 | 204.00 | 189.35 | 645,100 |
| Jun 14, 2024 | 206.00 | 206.00 | 202.00 | 202.00 | 187.49 | 435,600 |
| Jun 13, 2024 | 202.00 | 206.00 | 202.00 | 206.00 | 191.20 | 1,124,100 |
| Jun 12, 2024 | 208.00 | 208.00 | 200.00 | 202.00 | 187.49 | 2,209,300 |
| Jun 11, 2024 | 212.00 | 214.00 | 204.00 | 208.00 | 193.06 | 3,062,400 |
| Jun 10, 2024 | 218.00 | 218.00 | 212.00 | 212.00 | 196.77 | 2,344,000 |
| Jun 7, 2024 | 218.00 | 218.00 | 214.00 | 216.00 | 200.49 | 1,055,200 |
| Jun 6, 2024 | 218.00 | 220.00 | 216.00 | 218.00 | 202.34 | 467,600 |
| Jun 5, 2024 | 220.00 | 222.00 | 216.00 | 218.00 | 202.34 | 1,020,200 |
| Jun 4, 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 204.20 | 978,200 |
| Jun 3, 2024 | 216.00 | 220.00 | 214.00 | 216.00 | 200.49 | 1,510,100 |
| May 31, 2024 | 218.00 | 220.00 | 214.00 | 216.00 | 200.49 | 689,100 |
| May 30, 2024 | 218.00 | 220.00 | 214.00 | 216.00 | 200.49 | 862,100 |
| May 29, 2024 | 220.00 | 226.00 | 214.00 | 218.00 | 202.34 | 2,629,100 |
| May 28, 2024 | 220.00 | 220.00 | 216.00 | 220.00 | 204.20 | 537,200 |
| May 27, 2024 | 218.00 | 220.00 | 216.00 | 220.00 | 204.20 | 636,400 |
| May 22, 2024 | 220.00 | 224.00 | 218.00 | 218.00 | 202.34 | 516,600 |
| May 21, 2024 | 220.00 | 224.00 | 218.00 | 220.00 | 204.20 | 2,102,300 |
| May 20, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 202.34 | 758,900 |
| May 17, 2024 | 216.00 | 216.00 | 210.00 | 216.00 | 200.49 | 3,016,200 |
| May 16, 2024 | 216.00 | 218.00 | 212.00 | 216.00 | 200.49 | 2,166,200 |
| May 15, 2024 | 218.00 | 218.00 | 216.00 | 216.00 | 200.49 | 743,700 |
| May 14, 2024 | 218.00 | 220.00 | 214.00 | 218.00 | 202.34 | 1,342,200 |
| May 13, 2024 | 216.00 | 222.00 | 216.00 | 218.00 | 202.34 | 917,200 |
Related Tickers
NELY.JK PT Pelayaran Nelly Dwi Putri Tbk
386.00
0.00%
RIGS.JK PT Rig Tenders Indonesia Tbk
710.00
0.00%
HATM.JK PT Habco Trans Maritima Tbk
258.00
0.00%
KLAS.JK PT Pelayaran Kurnia Lautan Semesta Tbk
129.00
-2.27%
MITI.JK PT Mitra Investindo Tbk
160.00
-1.23%
ELPI.JK PT Pelayaran Nasional Ekalya Purnamasari Tbk
354.00
+1.14%
GTSI.JK PT GTS Internasional Tbk
43.00
-4.44%
BLTA.JK PT Berlian Laju Tanker Tbk
21.00
+5.00%
TMAS.JK PT Temas Tbk.
139.00
0.00%
SMDR.JK PT Samudera Indonesia Tbk
258.00
-0.77%