Hasnur Internasional Shipping Tbk PT (HAIS)

HAIS
🏛️ インドネシア →
194.00
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 190.00 190.00 190.00 190.00 906.7K
09:05 190.00 190.00 190.00 190.00 3.9K
09:10 189.00 190.00 189.00 190.00 98.9K
09:15 190.00 191.00 189.00 191.00 64.4K
09:20 191.00 191.00 191.00 191.00 11.0K
09:25 190.00 191.00 190.00 191.00 30.1K
09:30 190.00 190.00 190.00 190.00 18.3K
09:40 189.00 190.00 189.00 190.00 2.6K
09:45 190.00 190.00 190.00 190.00 2.7K
09:50 190.00 190.00 190.00 190.00 29.7K
09:55 190.00 190.00 190.00 190.00 1.0K
10:00 190.00 190.00 190.00 190.00 11.4K
10:10 191.00 191.00 191.00 191.00 0.1K
10:15 191.00 191.00 191.00 191.00 8.1K
10:20 190.00 191.00 190.00 191.00 18.1K
10:25 190.00 190.00 190.00 190.00 100.3K
10:30 190.00 190.00 190.00 190.00 7.4K
10:35 190.00 190.00 190.00 190.00 15.3K
10:40 189.00 190.00 189.00 190.00 45.4K
10:45 190.00 190.00 190.00 190.00 32.4K
10:55 190.00 190.00 190.00 190.00 0.2K
11:05 190.00 190.00 190.00 190.00 26.5K
11:15 190.00 190.00 190.00 190.00 2.4K
11:20 190.00 190.00 190.00 190.00 146.9K
11:30 190.00 190.00 190.00 190.00 7.6K
11:35 190.00 190.00 190.00 190.00 0.1K
11:45 191.00 191.00 191.00 191.00 10.6K
11:50 190.00 191.00 190.00 190.00 10.4K
11:55 191.00 191.00 191.00 191.00 1.1K
13:30 191.00 191.00 191.00 191.00 6.5K
13:35 191.00 191.00 191.00 191.00 507.0K
13:40 191.00 191.00 191.00 191.00 706.9K
13:45 191.00 191.00 191.00 191.00 40.0K
13:50 191.00 191.00 191.00 191.00 4.3K
13:55 191.00 192.00 191.00 192.00 89.6K
14:00 192.00 192.00 192.00 192.00 0.2K
14:05 192.00 192.00 191.00 191.00 1.5K
14:10 191.00 191.00 191.00 191.00 10.7K
14:15 192.00 192.00 191.00 192.00 7.1K
14:20 191.00 192.00 191.00 191.00 2.5K
14:25 192.00 192.00 192.00 192.00 0.4K
14:30 192.00 194.00 192.00 194.00 751.9K
14:35 194.00 194.00 193.00 193.00 140.8K
14:40 193.00 193.00 193.00 193.00 50.0K
14:45 193.00 193.00 193.00 193.00 40.4K
14:50 194.00 194.00 193.00 194.00 74.5K
14:55 194.00 194.00 193.00 194.00 100.9K
15:00 194.00 194.00 193.00 193.00 336.7K
15:05 193.00 193.00 193.00 193.00 83.5K
15:10 193.00 193.00 192.00 193.00 2.0K
15:20 193.00 193.00 193.00 193.00 0.1K
15:25 193.00 193.00 193.00 193.00 0.6K
15:30 193.00 193.00 192.00 192.00 0.4K
15:35 193.00 193.00 192.00 192.00 18.6K
16:00 193.00 193.00 193.00 193.00 57.1K
16:05 193.00 193.00 193.00 193.00 1.0K
16:10 193.00 193.00 193.00 193.00 3.0K
16:35 193.00 193.00 193.00 193.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 194.00 198.00 192.00 194.00 1.9M
2025-10-02 197.00 197.00 192.00 192.00 1.9M
2025-10-01 197.00 200.00 195.00 196.00 4.2M
2025-09-30 200.00 202.00 196.00 197.00 6.0M
2025-09-29 199.00 199.00 194.00 196.00 1.9M
2025-09-26 196.00 197.00 193.00 194.00 2.0M
2025-09-25 193.00 198.00 192.00 193.00 3.7M
2025-09-24 193.00 194.00 191.00 192.00 2.6M
2025-09-23 190.00 194.00 189.00 193.00 4.7M
2025-09-22 191.00 191.00 189.00 190.00 2.1M
2025-09-19 191.00 192.00 189.00 190.00 2.7M
2025-09-18 191.00 192.00 189.00 190.00 2.2M
2025-09-17 192.00 192.00 189.00 191.00 2.7M
2025-09-16 193.00 193.00 190.00 191.00 2.9M
2025-09-15 192.00 194.00 190.00 191.00 3.6M
2025-09-12 191.00 192.00 188.00 190.00 2.0M
2025-09-11 190.00 191.00 189.00 190.00 1.9M
2025-09-10 189.00 193.00 188.00 189.00 2.4M
2025-09-09 187.00 191.00 187.00 189.00 3.5M
2025-09-08 192.00 193.00 188.00 188.00 4.5M
2025-09-04 195.00 195.00 190.00 192.00 3.8M
2025-09-03 193.00 194.00 191.00 194.00 3.3M
2025-09-02 193.00 194.00 192.00 193.00 1.6M
2025-09-01 185.00 193.00 185.00 192.00 4.0M
2025-08-29 196.00 198.00 191.00 194.00 5.7M
2025-08-28 192.00 204.00 191.00 196.00 5.4M
2025-08-27 195.00 197.00 191.00 193.00 5.0M
2025-08-26 198.00 199.00 192.00 195.00 3.3M
2025-08-25 197.00 202.00 194.00 198.00 6.8M
2025-08-22 191.00 196.00 191.00 196.00 5.9M
2025-08-21 190.00 191.00 189.00 190.00 3.3M
2025-08-20 190.00 190.00 188.00 190.00 2.4M
2025-08-19 189.00 189.00 187.00 189.00 1.9M
2025-08-15 191.00 191.00 188.00 189.00 1.0M
2025-08-14 192.00 192.00 189.00 190.00 1.2M
2025-08-13 190.00 192.00 189.00 191.00 1.2M
2025-08-12 190.00 190.00 187.00 190.00 0.5M
2025-08-11 187.00 190.00 187.00 189.00 0.6M
2025-08-08 188.00 188.00 185.00 187.00 0.8M
2025-08-07 189.00 190.00 186.00 188.00 1.9M
2025-08-06 190.00 190.00 188.00 189.00 1.1M
2025-08-05 189.00 190.00 187.00 190.00 0.9M
2025-08-04 187.00 190.00 186.00 187.00 2.1M
2025-08-01 186.00 188.00 185.00 187.00 0.7M
2025-07-31 189.00 189.00 186.00 187.00 1.6M
2025-07-30 188.00 189.00 188.00 189.00 1.1M
2025-07-29 192.00 192.00 187.00 188.00 2.7M
2025-07-28 191.00 192.00 190.00 191.00 0.4M
2025-07-25 192.00 192.00 190.00 191.00 0.5M
2025-07-24 192.00 192.00 191.00 192.00 0.4M
2025-07-23 190.00 193.00 190.00 192.00 1.0M
2025-07-22 191.00 194.00 190.00 190.00 1.8M
2025-07-21 193.00 193.00 190.00 192.00 1.1M
2025-07-18 191.00 193.00 190.00 192.00 0.9M
2025-07-17 190.00 191.00 189.00 190.00 0.6M
2025-07-16 188.00 190.00 188.00 190.00 0.3M
2025-07-15 190.00 191.00 188.00 188.00 0.7M
2025-07-14 192.00 192.00 189.00 189.00 1.0M
2025-07-11 189.00 192.00 189.00 192.00 0.7M
2025-07-10 187.00 189.00 186.00 189.00 1.5M
2025-07-09 186.00 188.00 184.00 187.00 0.7M
2025-07-08 186.00 188.00 185.00 186.00 0.7M
2025-07-07 188.00 188.00 186.00 186.00 0.5M
2025-07-04 187.00 188.00 186.00 188.00 5.2M
2025-07-03 186.00 189.00 186.00 186.00 7.2M
2025-07-02 187.00 188.00 185.00 186.00 5.7M
2025-07-01 187.00 188.00 186.00 187.00 6.5M
2025-06-30 188.00 190.00 187.00 187.00 6.0M
2025-06-26 188.00 189.00 185.00 188.00 9.4M
2025-06-25 193.00 195.00 186.00 189.00 13.6M
2025-06-24 194.00 195.00 192.00 192.00 7.3M
2025-06-23 193.00 194.00 191.00 193.00 11.6M
2025-06-20 194.00 195.00 192.00 194.00 7.9M
2025-06-19 197.00 198.00 194.00 194.00 10.5M
2025-06-18 200.00 202.00 197.00 197.00 10.9M
2025-06-17 202.00 204.00 198.00 200.00 10.2M
2025-06-16 196.00 202.00 196.00 199.00 16.3M
2025-06-13 196.00 199.00 195.00 196.00 16.1M
2025-06-12 194.00 197.00 192.00 196.00 17.8M
2025-06-11 193.00 194.00 191.00 194.00 6.6M
2025-06-10 194.00 195.00 193.00 194.00 5.0M
2025-06-05 195.00 195.00 193.00 194.00 4.0M
2025-06-04 195.00 195.00 193.00 195.00 3.0M
2025-06-03 194.00 195.00 193.00 195.00 9.3M
2025-06-02 195.00 196.00 193.00 194.00 10.5M
2025-05-28 196.00 197.00 195.00 195.00 12.2M
2025-05-27 196.00 196.00 195.00 196.00 10.4M
2025-05-26 199.00 199.00 195.00 195.00 13.4M
2025-05-23 198.00 200.00 197.00 199.00 13.0M
2025-05-22 200.00 200.00 197.00 198.00 16.4M
2025-05-21 198.00 202.00 197.00 199.00 8.4M
2025-05-20 197.00 200.00 197.00 198.00 20.9M
2025-05-19 196.00 197.00 194.00 197.00 7.0M
2025-05-16 195.00 196.00 193.00 196.00 9.0M
2025-05-15 194.00 196.00 193.00 195.00 8.4M
2025-05-14 195.00 195.00 192.00 194.00 3.8M
2025-05-09 195.00 196.00 193.00 194.00 8.0M
2025-05-08 196.00 197.00 194.00 195.00 9.3M
2025-05-07 195.00 197.00 194.00 196.00 5.5M
2025-05-06 198.00 198.00 194.00 195.00 13.8M
2025-05-05 198.00 198.00 196.00 198.00 7.3M
2025-05-02 199.00 199.00 196.00 198.00 7.8M
2025-04-30 200.00 200.00 198.00 199.00 14.5M
2025-04-29 200.00 202.00 198.00 200.00 14.4M
2025-04-28 202.00 204.00 200.00 200.00 6.4M
2025-04-25 199.00 202.00 199.00 200.00 8.1M
2025-04-24 200.00 202.00 198.00 198.00 10.3M
2025-04-23 198.00 200.00 197.00 198.00 10.9M
2025-04-22 200.00 200.00 197.00 198.00 5.7M
2025-04-21 200.00 202.00 197.00 200.00 19.9M
2025-04-17 200.00 202.00 199.00 200.00 8.1M
2025-04-16 199.00 202.00 198.00 200.00 11.1M
2025-04-15 204.00 204.00 198.00 199.00 12.4M
2025-04-14 210.00 214.00 208.00 214.00 13.4M
2025-04-11 206.00 208.00 200.00 208.00 14.6M
2025-04-10 199.00 206.00 199.00 206.00 7.7M
2025-04-09 194.00 198.00 194.00 197.00 11.2M
2025-04-08 197.00 197.00 190.00 194.00 10.9M
2025-03-27 210.00 210.00 204.00 206.00 5.0M
2025-03-26 200.00 212.00 200.00 208.00 17.4M
2025-03-25 199.00 202.00 197.00 199.00 14.4M
2025-03-24 200.00 202.00 195.00 198.00 16.9M
2025-03-21 202.00 202.00 199.00 200.00 21.8M
2025-03-20 202.00 202.00 200.00 202.00 5.2M
2025-03-19 199.00 202.00 198.00 202.00 16.3M
2025-03-18 202.00 202.00 195.00 198.00 11.8M
2025-03-17 202.00 204.00 200.00 202.00 6.7M
2025-03-14 204.00 204.00 200.00 202.00 9.4M
2025-03-13 204.00 204.00 200.00 204.00 6.4M
2025-03-12 204.00 204.00 200.00 202.00 4.2M
2025-03-11 204.00 204.00 200.00 204.00 6.9M
2025-03-10 206.00 206.00 202.00 204.00 7.2M
2025-03-07 206.00 206.00 202.00 206.00 14.3M
2025-03-06 204.00 212.00 202.00 206.00 13.8M
2025-03-05 202.00 206.00 200.00 204.00 8.5M
2025-03-04 204.00 204.00 200.00 202.00 9.0M
2025-03-03 199.00 206.00 195.00 204.00 13.0M
2025-02-28 204.00 206.00 198.00 198.00 14.2M
2025-02-27 210.00 212.00 200.00 204.00 14.3M
2025-02-26 214.00 214.00 210.00 212.00 6.0M
2025-02-25 216.00 216.00 210.00 214.00 6.8M
2025-02-24 218.00 218.00 212.00 216.00 9.3M
2025-02-21 216.00 218.00 214.00 218.00 2.9M
2025-02-20 218.00 218.00 214.00 216.00 9.0M
2025-02-19 218.00 218.00 214.00 218.00 7.3M
2025-02-18 216.00 220.00 214.00 218.00 6.1M
2025-02-17 208.00 218.00 208.00 216.00 11.2M
2025-02-14 212.00 214.00 210.00 210.00 11.0M
2025-02-13 212.00 212.00 208.00 212.00 3.8M
2025-02-12 210.00 212.00 208.00 212.00 6.4M
2025-02-11 210.00 212.00 206.00 210.00 9.5M
2025-02-10 210.00 212.00 208.00 210.00 4.6M
2025-02-07 214.00 214.00 206.00 212.00 7.8M
2025-02-06 216.00 218.00 210.00 212.00 11.0M
2025-02-05 216.00 220.00 216.00 216.00 7.6M
2025-02-04 220.00 220.00 216.00 216.00 7.4M
2025-02-03 218.00 220.00 216.00 218.00 8.9M
2025-01-31 214.00 220.00 214.00 218.00 11.0M
2025-01-30 216.00 216.00 212.00 214.00 3.7M
2025-01-24 214.00 216.00 214.00 214.00 7.5M
2025-01-23 212.00 218.00 212.00 216.00 6.6M
2025-01-22 214.00 216.00 212.00 214.00 3.1M
2025-01-21 216.00 216.00 210.00 214.00 4.2M
2025-01-20 214.00 216.00 212.00 216.00 7.1M
2025-01-17 214.00 214.00 210.00 214.00 5.1M
2025-01-16 214.00 214.00 212.00 214.00 0.3M
2025-01-15 214.00 216.00 212.00 214.00 6.5M
2025-01-14 216.00 216.00 212.00 214.00 2.9M
2025-01-13 216.00 216.00 212.00 214.00 3.5M
2025-01-10 214.00 216.00 212.00 214.00 8.3M
2025-01-09 216.00 216.00 212.00 212.00 6.1M
2025-01-08 218.00 218.00 214.00 214.00 3.1M
2025-01-07 220.00 220.00 216.00 218.00 3.4M
2025-01-06 218.00 224.00 216.00 220.00 9.8M
2025-01-03 216.00 218.00 214.00 216.00 10.4M
2025-01-02 214.00 216.00 212.00 214.00 8.8M