Efek Terdaftar

HASNUR INTERNASIONAL SHIPPING Tbk, PT

Security name
HASNUR INTERNASIONAL SHIPPING Tbk
Issuer
HASNUR INTERNASIONAL SHIPPING Tbk, PT
ISIN Code
ID1000162605
Short Code
HAIS
Type
Saham Biasa
Listing Date
01 September 2021
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
525,250,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
TRANSPORTATION
Number of Securities
2,626,250,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
06 Jan 2025 218 224 216 220 98,084 2,162,982,400 463
07 Jan 2025 220 220 216 218 33,703 734,434,600 172
08 Jan 2025 218 218 214 214 31,326 681,523,400 129
09 Jan 2025 216 216 212 212 60,646 1,297,426,200 166
10 Jan 2025 214 216 212 214 83,463 1,786,307,200 223
13 Jan 2025 216 216 212 214 35,252 753,305,000 159
14 Jan 2025 216 216 212 214 29,406 628,865,600 124
15 Jan 2025 214 216 212 214 65,117 1,398,958,600 228
16 Jan 2025 214 214 212 214 2,725 57,918,200 95
17 Jan 2025 214 214 210 214 51,101 1,085,897,600 155
20 Jan 2025 214 216 212 216 71,030 1,520,102,400 193
21 Jan 2025 216 216 210 214 41,507 884,741,000 196
22 Jan 2025 214 216 212 214 30,959 662,531,800 140
23 Jan 2025 212 218 212 216 65,748 1,423,343,400 178
24 Jan 2025 214 216 214 214 54,574 1,171,852,000 121
30 Jan 2025 216 216 212 214 37,152 794,892,000 234
31 Jan 2025 214 220 214 218 109,516 2,373,282,400 744
03 Feb 2025 218 220 216 218 89,384 1,951,190,600 295
04 Feb 2025 220 220 216 216 73,600 1,602,583,200 212
05 Feb 2025 216 220 216 216 75,893 1,643,795,200 188
06 Feb 2025 216 218 210 212 110,391 2,362,168,800 381
07 Feb 2025 214 214 206 212 78,454 1,643,291,000 397
10 Feb 2025 210 212 208 210 45,981 963,367,800 216
11 Feb 2025 210 212 206 210 94,678 1,974,796,800 297
12 Feb 2025 210 212 208 212 64,302 1,355,792,200 165
13 Feb 2025 212 212 208 212 37,602 789,514,400 142
14 Feb 2025 212 214 210 210 110,046 2,325,179,800 244
17 Feb 2025 208 218 208 216 112,394 2,395,429,400 405
18 Feb 2025 216 220 214 218 60,616 1,315,659,200 220
19 Feb 2025 218 218 214 218 73,214 1,585,918,800 240
20 Feb 2025 218 218 214 216 89,508 1,933,194,000 201
21 Feb 2025 216 218 214 218 28,966 625,473,800 123
24 Feb 2025 218 218 212 216 92,639 2,002,026,400 286
25 Feb 2025 216 216 210 214 67,748 1,442,020,800 270
26 Feb 2025 214 214 210 212 60,133 1,268,587,800 239
27 Feb 2025 210 212 200 204 142,762 2,947,208,600 620
28 Feb 2025 204 206 198 198 142,292 2,862,536,400 595
03 Mar 2025 199 206 195 204 129,821 2,580,177,400 470
04 Mar 2025 204 204 200 202 90,000 1,823,908,600 296
05 Mar 2025 202 206 200 204 85,423 1,725,801,200 252
06 Mar 2025 204 212 202 206 138,458 2,862,736,200 493
07 Mar 2025 206 206 202 206 142,938 2,911,514,800 458
10 Mar 2025 206 206 202 204 71,776 1,456,433,800 266
11 Mar 2025 204 204 200 204 69,122 1,390,824,200 263
12 Mar 2025 204 204 200 202 41,516 838,288,200 223
13 Mar 2025 204 204 200 204 64,096 1,301,466,200 174
14 Mar 2025 204 204 200 202 94,438 1,905,639,000 348
17 Mar 2025 202 204 200 202 66,886 1,344,891,600 238
18 Mar 2025 202 202 195 198 118,261 2,345,949,700 582
19 Mar 2025 199 202 198 202 163,123 3,253,392,000 399
20 Mar 2025 202 202 200 202 51,677 1,036,060,600 208
21 Mar 2025 202 202 199 200 218,326 4,364,136,400 455
24 Mar 2025 200 202 195 198 168,514 3,332,922,300 643
25 Mar 2025 199 202 197 199 143,700 2,860,760,300 425
26 Mar 2025 200 212 200 208 174,311 3,601,364,600 599
27 Mar 2025 210 210 204 206 49,989 1,027,705,400 356
08 Apr 2025 197 197 190 194 109,421 2,116,365,500 775
09 Apr 2025 194 198 194 197 112,198 2,203,922,800 588
10 Apr 2025 199 206 199 206 76,969 1,555,166,900 461
11 Apr 2025 206 208 200 208 146,106 3,014,229,200 634
14 Apr 2025 210 214 208 214 134,043 2,837,658,400 970
15 Apr 2025 204 204 198 199 123,502 2,472,272,200 1,219
16 Apr 2025 199 202 198 200 111,465 2,223,884,200 573
17 Apr 2025 200 202 199 200 81,488 1,626,334,400 327
21 Apr 2025 200 202 197 200 199,360 3,956,687,400 764
22 Apr 2025 200 200 197 198 56,758 1,126,359,200 392
23 Apr 2025 198 200 197 198 108,961 2,156,494,000 591
24 Apr 2025 200 202 198 198 103,015 2,053,814,100 474
25 Apr 2025 199 202 199 200 80,526 1,608,125,500 347
28 Apr 2025 202 204 200 200 63,829 1,285,716,200 385
29 Apr 2025 200 202 198 200 143,519 2,860,511,200 578
30 Apr 2025 200 200 198 199 144,763 2,879,771,700 751
02 May 2025 199 199 196 198 77,898 1,537,726,700 548
05 May 2025 198 198 196 198 72,545 1,431,977,500 519
06 May 2025 198 198 194 195 137,934 2,703,392,900 1,014
07 May 2025 195 197 194 196 54,889 1,074,081,100 372
08 May 2025 196 197 194 195 92,827 1,813,229,400 669
09 May 2025 195 196 193 194 80,021 1,555,868,900 524
14 May 2025 195 195 192 194 38,023 734,221,300 433
15 May 2025 194 196 193 195 83,997 1,627,412,000 479
16 May 2025 195 196 193 196 90,285 1,753,220,900 454
19 May 2025 196 197 194 197 70,383 1,376,761,300 392
20 May 2025 197 200 197 198 209,450 4,153,477,300 703
21 May 2025 198 202 197 199 84,005 1,669,895,100 386
22 May 2025 200 200 197 198 164,317 3,254,285,000 525
23 May 2025 198 200 197 199 129,989 2,576,114,500 423
26 May 2025 199 199 195 195 134,224 2,650,879,000 518
27 May 2025 196 196 195 196 104,216 2,037,470,400 419
28 May 2025 196 197 195 195 122,170 2,387,315,400 430
02 Jun 2025 195 196 193 194 104,544 2,030,208,600 506
03 Jun 2025 194 195 193 195 93,274 1,807,146,200 345
04 Jun 2025 195 195 193 195 29,888 579,799,000 186
05 Jun 2025 195 195 193 194 40,346 781,246,100 219
10 Jun 2025 194 195 193 194 50,241 972,225,300 289
11 Jun 2025 193 194 191 194 66,104 1,274,560,600 449
12 Jun 2025 194 197 192 196 177,715 3,465,577,700 548
13 Jun 2025 196 199 195 196 160,507 3,154,274,800 482
16 Jun 2025 196 202 196 199 163,427 3,248,231,900 847
17 Jun 2025 202 204 198 200 101,728 2,035,259,200 425
18 Jun 2025 200 202 197 197 108,566 2,154,159,700 419
19 Jun 2025 197 198 194 194 104,777 2,050,523,300 502
20 Jun 2025 194 195 192 194 78,602 1,521,187,500 333
23 Jun 2025 193 194 191 193 116,133 2,234,425,900 483
24 Jun 2025 194 195 192 192 72,893 1,409,879,400 284
25 Jun 2025 193 195 186 189 136,033 2,596,306,500 881
26 Jun 2025 188 189 185 188 94,480 1,772,189,000 594
30 Jun 2025 188 190 187 187 59,982 1,127,332,400 381
01 Jul 2025 187 188 186 187 65,373 1,220,600,100 401
02 Jul 2025 187 188 185 186 57,334 1,069,750,900 365
03 Jul 2025 186 189 186 186 72,454 1,354,757,400 316
04 Jul 2025 187 188 186 188 51,855 968,108,800 226
07 Jul 2025 188 188 186 186 5,106 95,639,300 159
08 Jul 2025 186 188 185 186 7,482 139,466,000 162
09 Jul 2025 186 188 184 187 7,068 131,248,100 215
10 Jul 2025 187 189 186 189 14,527 272,793,400 145
11 Jul 2025 189 192 189 192 7,478 142,267,100 181
15 Jul 2025 190 191 188 188 7,145 135,379,600 222
16 Jul 2025 188 190 188 190 3,082 58,363,500 204
17 Jul 2025 190 191 189 190 5,711 108,473,300 140
18 Jul 2025 191 193 190 192 8,617 165,099,400 249
21 Jul 2025 193 193 190 192 11,028 210,959,200 237
22 Jul 2025 191 194 190 190 18,170 347,345,400 248
23 Jul 2025 190 193 190 192 10,019 191,838,700 124
24 Jul 2025 192 192 191 192 3,802 72,757,700 160
25 Jul 2025 192 192 190 191 4,913 93,769,400 155
28 Jul 2025 191 192 190 191 4,466 85,310,100 157
29 Jul 2025 192 192 187 188 26,944 510,325,600 452
30 Jul 2025 188 189 188 189 10,545 198,886,700 207
31 Jul 2025 189 189 186 187 15,914 297,323,200 490
01 Aug 2025 186 188 185 187 7,452 139,165,600 276
04 Aug 2025 187 190 186 187 20,905 392,295,700 330
05 Aug 2025 189 190 187 190 8,584 161,706,100 179
06 Aug 2025 190 190 188 189 10,864 205,622,800 175
07 Aug 2025 189 190 186 188 18,965 355,399,200 319
08 Aug 2025 188 188 185 187 8,297 154,531,500 241
11 Aug 2025 187 190 187 189 5,602 105,596,200 166
12 Aug 2025 190 190 187 190 5,435 102,656,200 208
13 Aug 2025 190 192 189 191 12,116 230,809,600 228
14 Aug 2025 192 192 189 190 11,796 224,440,000 243
15 Aug 2025 191 191 188 189 9,978 188,444,100 139
19 Aug 2025 189 189 187 189 18,933 356,954,800 271
20 Aug 2025 190 190 188 190 23,872 450,912,600 282
21 Aug 2025 190 191 189 190 32,747 622,030,300 263
22 Aug 2025 191 196 191 196 59,150 1,142,693,200 649
25 Aug 2025 197 202 194 198 68,229 1,354,877,200 878
26 Aug 2025 198 199 192 195 33,221 651,411,200 527
27 Aug 2025 195 197 191 193 50,047 969,898,400 591
28 Aug 2025 192 204 191 196 54,231 1,067,023,400 629
29 Aug 2025 196 198 191 193 57,311 1,107,711,000 505
01 Sep 2025 185 193 185 192 40,448 763,979,400 550
02 Sep 2025 193 194 192 193 15,799 304,986,400 197
03 Sep 2025 193 194 191 194 32,845 635,317,000 374
04 Sep 2025 195 195 190 192 37,726 724,357,200 391
08 Sep 2025 192 193 188 188 45,431 866,267,900 571
09 Sep 2025 187 191 187 189 34,833 656,259,400 520
10 Sep 2025 189 193 188 189 23,816 451,851,100 321
11 Sep 2025 190 191 189 190 18,663 353,623,900 218
12 Sep 2025 191 192 188 190 19,935 379,340,300 307
15 Sep 2025 192 194 190 191 35,748 685,551,900 417
16 Sep 2025 193 193 190 191 29,174 556,344,800 271
17 Sep 2025 192 192 189 191 27,461 523,336,700 334
18 Sep 2025 191 192 189 190 21,615 411,380,800 317
19 Sep 2025 191 192 189 190 27,398 521,728,700 233
22 Sep 2025 191 191 189 190 21,405 407,866,700 291
23 Sep 2025 190 194 189 193 46,518 890,444,800 463
24 Sep 2025 193 194 191 192 26,465 509,326,800 292
25 Sep 2025 193 198 192 193 37,266 726,723,300 584
26 Sep 2025 196 197 193 194 19,525 380,237,500 289
29 Sep 2025 199 199 194 196 18,901 369,321,200 339
30 Dec 2025 240 244 234 242 52,881 1,265,586,000 670

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 08 Sep 2025 01 Oct 2025 Active
Cash Dividend (1 HAIS : 15.37 IDR) 14 Apr 2025 16 Apr 2025 08 May 2025 Active
Proxy Voting   - 03 Mar 2025 26 Mar 2025 Active
Cash Dividend (1 HAIS : 19.98 IDR) 17 Apr 2024 19 Apr 2024 03 May 2024 Active
Proxy Voting   - 07 Mar 2024 01 Apr 2024 Active
Proxy Voting   - 02 Oct 2023 25 Oct 2023 Active
Cash Dividend (1 HAIS : 13.25 IDR) 19 May 2023 23 May 2023 09 Jun 2023 Active
Proxy Voting   - 17 Apr 2023 10 May 2023 Active
Proxy Voting   - 02 Feb 2023 27 Feb 2023 Active
Proxy Voting   - 15 Dec 2022 09 Jan 2023 Active
Cash Dividend (1 HAIS : 3.99 IDR) 13 Jun 2022 15 Jun 2022 07 Jul 2022 Active
Proxy Voting   - 11 May 2022 03 Jun 2022 Active
Proxy Voting   - 29 Sep 2021 22 Oct 2021 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online