Stock listing
IDX:HAIS PT Hasnur Internasional Shipping Tbk Saham
Follow PT Hasnur Internasional Shipping Tbk into a list and get an email when it puts out news.
Share price · IDX:HAIS
159.00 IDR -4.00 (-2.5%)
Close on Oct 30, 2026
- Day range
- 152.00 – 162.00 IDROct 30, 2026
- Volume
- 273,800 sharesOct 30, 2026
- Market cap
- 417.6B IDRAt the close on Oct 30, 2026 · price × 2.63B shares outstanding
- 52-week range
- 140.00 – 282.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 109.1M IDRMedian day 412,300 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:HAIS · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 159.00 | -4.00 | -2.5% | 162.00 | 162.00 | 152.00 | 273,800 | |
| 163.00 | +2.00 | +1.2% | 163.00 | 163.00 | 160.00 | 116,300 | |
| 161.00 | -1.00 | -0.6% | 163.00 | 163.00 | 159.00 | 369,100 | |
| 162.00 | -2.00 | -1.2% | 165.00 | 165.00 | 160.00 | 178,300 | |
| 164.00 | -3.00 | -1.8% | 167.00 | 170.00 | 162.00 | 160,700 | |
| 167.00 | -4.00 | -2.3% | 170.00 | 172.00 | 162.00 | 663,800 | |
| 171.00 | +13.00 | +8.2% | 152.00 | 174.00 | 152.00 | 495,200 | |
| 158.00 | +1.00 | +0.6% | 161.00 | 161.00 | 153.00 | 106,500 | |
| 157.00 | +10.00 | +6.8% | 146.00 | 161.00 | 146.00 | 694,800 | |
| 147.00 | -7.00 | -4.5% | 154.00 | 154.00 | 144.00 | 2,295,600 | |
| 154.00 | -16.00 | -9.4% | 173.00 | 173.00 | 145.00 | 893,800 | |
| 170.00 | -2.00 | -1.2% | 170.00 | 174.00 | 169.00 | 202,700 | |
| 172.00 | +1.00 | +0.6% | 173.00 | 173.00 | 171.00 | 225,700 | |
| 171.00 | -2.00 | -1.2% | 173.00 | 174.00 | 171.00 | 112,700 | |
| 173.00 | -2.00 | -1.1% | 175.00 | 175.00 | 172.00 | 161,000 | |
| 175.00 | 0.00 | 0.0% | 174.00 | 175.00 | 173.00 | 79,400 | |
| 175.00 | 0.00 | 0.0% | 175.00 | 175.00 | 173.00 | 96,500 | |
| 175.00 | 0.00 | 0.0% | 174.00 | 176.00 | 174.00 | 78,700 | |
| 175.00 | 0.00 | 0.0% | 175.00 | 176.00 | 172.00 | 354,900 | |
| 175.00 | 0.00 | 0.0% | 174.00 | 177.00 | 170.00 | 435,500 | |
| 175.00 | -2.00 | -1.1% | 176.00 | 177.00 | 173.00 | 224,600 | |
| 177.00 | 0.00 | 0.0% | 177.00 | 179.00 | 175.00 | 502,400 | |
| 177.00 | 0.00 | 0.0% | 177.00 | 179.00 | 174.00 | 156,200 | |
| 177.00 | +3.00 | +1.7% | 174.00 | 177.00 | 170.00 | 383,500 | |
| 174.00 | -5.00 | -2.8% | 179.00 | 180.00 | 170.00 | 1,164,700 | |
| 179.00 | 0.00 | 0.0% | 180.00 | 180.00 | 175.00 | 624,600 | |
| 179.00 | 0.00 | 0.0% | 181.00 | 181.00 | 178.00 | 197,700 | |
| 179.00 | 0.00 | 0.0% | 179.00 | 180.00 | 174.00 | 1,261,700 | |
| 179.00 | -5.00 | -2.7% | 183.00 | 183.00 | 178.00 | 1,429,600 | |
| 184.00 | -1.00 | -0.5% | 186.00 | 186.00 | 182.00 | 429,500 | |
| 185.00 | +1.00 | +0.5% | 185.00 | 188.00 | 184.00 | 362,200 | |
| 184.00 | +1.00 | +0.5% | 183.00 | 187.00 | 183.00 | 303,400 | |
| 183.00 | -2.00 | -1.1% | 185.00 | 187.00 | 182.00 | 557,800 | |
| 185.00 | +2.00 | +1.1% | 185.00 | 185.00 | 182.00 | 463,400 | |
| 183.00 | -1.00 | -0.5% | 183.00 | 185.00 | 181.00 | 774,300 | |
| 184.00 | -4.00 | -2.1% | 187.00 | 187.00 | 181.00 | 660,500 | |
| 188.00 | -1.00 | -0.5% | 189.00 | 189.00 | 185.00 | 1,012,500 | |
| 189.00 | 0.00 | 0.0% | 189.00 | 191.00 | 189.00 | 870,500 | |
| 189.00 | -1.00 | -0.5% | 192.00 | 192.00 | 189.00 | 412,300 | |
| 190.00 | +1.00 | +0.5% | 189.00 | 193.00 | 189.00 | 979,200 | |
| 189.00 | 0.00 | 0.0% | 189.00 | 190.00 | 186.00 | 760,900 | |
| 189.00 | +4.00 | +2.2% | 185.00 | 194.00 | 184.00 | 4,894,200 | |
| 185.00 | +2.00 | +1.1% | 184.00 | 186.00 | 183.00 | 1,009,300 | |
| 183.00 | -3.00 | -1.6% | 186.00 | 186.00 | 183.00 | 680,100 | |
| 186.00 | +3.00 | +1.6% | 183.00 | 186.00 | 180.00 | 801,500 | |
| 183.00 | 0.00 | 0.0% | 183.00 | 184.00 | 182.00 | 381,500 | |
| 183.00 | +2.00 | +1.1% | 181.00 | 184.00 | 180.00 | 419,600 | |
| 181.00 | -1.00 | -0.5% | 182.00 | 183.00 | 180.00 | 330,600 | |
| 182.00 | 0.00 | 0.0% | 182.00 | 182.00 | 182.00 | 0 | |
| 182.00 | -1.00 | -0.5% | 183.00 | 184.00 | 181.00 | 987,000 | |
| 183.00 | +1.00 | +0.5% | 183.00 | 185.00 | 182.00 | 245,400 | |
| 182.00 | 0.00 | 0.0% | 183.00 | 185.00 | 181.00 | 330,100 | |
| 182.00 | -1.00 | -0.5% | 186.00 | 186.00 | 182.00 | 215,900 | |
| 183.00 | +1.00 | +0.5% | 182.00 | 184.00 | 179.00 | 443,000 | |
| 182.00 | 0.00 | 0.0% | 182.00 | 182.00 | 182.00 | 0 | |
| 182.00 | +1.00 | +0.6% | 181.00 | 184.00 | 181.00 | 67,700 | |
| 181.00 | -2.00 | -1.1% | 183.00 | 185.00 | 181.00 | 395,400 | |
| 183.00 | +2.00 | +1.1% | 183.00 | 189.00 | 180.00 | 1,372,900 | |
| 181.00 | -2.00 | -1.1% | 184.00 | 184.00 | 180.00 | 450,200 | |
| 183.00 | +3.00 | +1.7% | 181.00 | 184.00 | 181.00 | 1,060,100 | |
| 180.00 | -4.00 | -2.2% | 184.00 | 188.00 | 178.00 | 1,727,100 | |
| 184.00 | +1.00 | +0.5% | 185.00 | 186.00 | 183.00 | 234,900 | |
| 183.00 | 0.00 | 0.0% | 183.00 | 187.00 | 181.00 | 291,300 | |
| 183.00 | -2.00 | -1.1% | 183.00 | 186.00 | 182.00 | 192,000 | |
| 185.00 | -2.00 | -1.1% | 186.00 | 186.00 | 180.00 | 779,700 | |
| 187.00 | +6.00 | +3.3% | 181.00 | 191.00 | 180.00 | 1,808,000 | |
| 181.00 | +2.00 | +1.1% | 179.00 | 181.00 | 178.00 | 152,300 |
- Ticker
- IDX:HAIS
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Press Release - HIS Revenue Grows for Two Consecutive Quarters in Q3 2026
Latest news
Press Release - HIS Revenue Grows for Two Consecutive Quarters in Q3 2026
Oct 30, 2026
Closed 159.00 (-2.5%) on Oct 30, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 13, 2026
Closed 171.00 (-1.2%) on Oct 13, 2026
Monthly Report of Securities Holders Registration
Oct 9, 2026
Closed 173.00 (-1.1%) on Oct 12, 2026
Press Release - HIS Wins Best Transportation and Logistics Sector at the 2026 EmitenNews Capital Market Excellence Awards
Sep 28, 2026
Closed 177.00 (+1.7%) on Sep 29, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Sep 11, 2026
Closed 184.00 (-2.1%) on Sep 11, 2026
Public Expose Report Disclosure - Annual
Sep 11, 2026
Closed 184.00 (-2.1%) on Sep 11, 2026
HIS EGM Approves Changes to the Board of Directors
Sep 10, 2026
Closed 184.00 (-2.1%) on Sep 11, 2026
HIS Wins Corporate Secretary Champion 2026 with Very Good Rating from SWA
Sep 7, 2026
Closed 189.00 (-0.5%) on Sep 8, 2026
Public Expose Material Submission - Annual
Sep 4, 2026
Closed 189.00 (0.0%) on Sep 4, 2026
Press Release - HIS Implements B50, Strengthening Its Commitment to Indonesia Energy Resilience
Aug 26, 2026
Closed 181.00 (-0.5%) on Aug 26, 2026
PT Hasnur Internasional Shipping Tbk on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 22 in the last 12 months · 22 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Hasnur Internasional Shipping Tbk.