La bourse est fermée

PT Hasnur Internasional Shipping Tbk (HAIS.JK)

Jakarta - Jakarta Prix différé. Devise en IDR
Ajouter à la liste dynamique
216,000,00 (0,00 %)
À la clôture : 04:10PM WIB
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en IDRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 2024218,00220,00214,00216,00216,00689 100
30 mai 2024218,00220,00214,00216,00216,00862 100
29 mai 2024220,00226,00214,00218,00218,002 629 100
28 mai 2024220,00220,00216,00220,00220,00537 200
27 mai 2024218,00220,00216,00220,00220,00636 400
22 mai 2024220,00224,00218,00218,00218,00516 600
21 mai 2024220,00224,00218,00220,00220,002 102 300
20 mai 2024216,00218,00216,00218,00218,00758 900
17 mai 2024216,00216,00210,00216,00216,003 016 200
16 mai 2024216,00218,00212,00216,00216,002 166 200
15 mai 2024218,00218,00216,00216,00216,00743 700
14 mai 2024218,00220,00214,00218,00218,001 342 200
13 mai 2024216,00222,00216,00218,00218,00917 200
08 mai 2024218,00220,00214,00216,00216,00840 100
07 mai 2024218,00220,00214,00216,00216,001 153 100
06 mai 2024218,00220,00214,00218,00218,001 034 800
03 mai 2024222,00222,00214,00218,00218,001 323 100
02 mai 2024214,00220,00208,00218,00218,001 877 500
30 avr. 2024220,00226,00197,00216,00216,0011 504 500
29 avr. 2024230,00234,00222,00224,00224,002 869 100
26 avr. 2024236,00238,00230,00230,00230,002 025 000
25 avr. 2024238,00244,00234,00236,00236,002 109 300
24 avr. 2024242,00242,00236,00238,00238,001 288 200
23 avr. 2024242,00242,00236,00240,00240,001 541 800
22 avr. 2024234,00242,00232,00240,00240,001 872 300
19 avr. 2024248,00248,00232,00234,00234,006 264 100
18 avr. 2024240,00260,00240,00246,00246,0012 933 700
18 avr. 202419.98 Dividende
17 avr. 2024260,00266,00258,00264,00244,0216 094 000
16 avr. 2024268,00270,00258,00260,00240,3210 269 400
05 avr. 2024264,00270,00264,00268,00247,723 984 200
04 avr. 2024258,00270,00258,00264,00244,026 559 300
03 avr. 2024256,00260,00252,00254,00234,783 616 200
02 avr. 2024256,00266,00252,00254,00234,782 413 200
01 avr. 2024260,00264,00242,00256,00236,638 558 400
28 mars 2024258,00262,00252,00258,00238,474 120 800
27 mars 2024256,00262,00256,00256,00236,633 104 900
26 mars 2024252,00252,00252,00252,00232,93-
25 mars 2024252,00252,00252,00252,00232,93-
22 mars 2024248,00258,00246,00252,00232,935 430 600
21 mars 2024242,00250,00240,00248,00229,233 737 300
20 mars 2024246,00250,00240,00242,00223,682 978 900
19 mars 2024248,00252,00244,00246,00227,383 607 600
18 mars 2024248,00254,00244,00248,00229,238 257 400
15 mars 2024236,00248,00234,00246,00227,386 190 400
14 mars 2024236,00240,00232,00236,00218,141 789 800
13 mars 2024240,00240,00234,00236,00218,143 222 800
08 mars 2024236,00242,00236,00238,00219,993 044 000
07 mars 2024232,00236,00230,00234,00216,291 472 800
06 mars 2024230,00236,00230,00232,00214,441 198 900
05 mars 2024234,00234,00228,00230,00212,593 080 500
04 mars 2024234,00238,00230,00234,00216,291 643 000
01 mars 2024236,00238,00230,00230,00212,593 743 900
29 févr. 2024236,00238,00234,00234,00216,292 083 000
28 févr. 2024236,00242,00234,00236,00218,142 375 900
27 févr. 2024238,00242,00232,00236,00218,144 317 100
26 févr. 2024240,00248,00234,00238,00219,997 704 900
23 févr. 2024242,00248,00236,00236,00218,146 255 400
22 févr. 2024232,00246,00226,00242,00223,6814 444 200
21 févr. 2024224,00228,00222,00224,00207,051 355 800
20 févr. 2024222,00226,00222,00226,00208,901 171 900
19 févr. 2024222,00228,00222,00224,00207,05733 800
16 févr. 2024224,00228,00220,00224,00207,051 404 200
15 févr. 2024222,00226,00222,00224,00207,05972 700
13 févr. 2024216,00224,00214,00222,00205,202 517 000
12 févr. 2024218,00222,00214,00216,00199,652 013 300
07 févr. 2024218,00218,00214,00218,00201,502 232 700
06 févr. 2024220,00220,00216,00218,00201,502 058 600
05 févr. 2024224,00228,00218,00220,00203,353 560 400
02 févr. 2024224,00228,00222,00226,00208,901 649 900
01 févr. 2024226,00226,00222,00224,00207,051 450 200
31 janv. 2024228,00228,00224,00224,00207,051 360 300
30 janv. 2024224,00228,00224,00226,00208,90989 600
29 janv. 2024222,00230,00222,00224,00207,051 317 200
26 janv. 2024226,00230,00222,00222,00205,201 676 300
25 janv. 2024226,00230,00224,00226,00208,901 557 700
24 janv. 2024228,00232,00224,00226,00208,902 822 000
23 janv. 2024236,00236,00222,00228,00210,743 787 600
22 janv. 2024238,00242,00234,00236,00218,142 903 800
19 janv. 2024246,00246,00238,00238,00219,993 000 500
18 janv. 2024246,00248,00242,00244,00225,532 527 900
17 janv. 2024246,00254,00242,00246,00227,387 668 900
16 janv. 2024250,00250,00240,00244,00225,536 332 300
15 janv. 2024234,00234,00234,00234,00216,29-
12 janv. 2024236,00238,00234,00234,00216,292 208 700
11 janv. 2024228,00238,00226,00234,00216,293 650 600
10 janv. 2024226,00234,00222,00228,00210,742 513 000
09 janv. 2024230,00232,00222,00224,00207,055 564 600
08 janv. 2024234,00240,00230,00230,00212,592 855 700
05 janv. 2024236,00240,00230,00234,00216,294 739 900
04 janv. 2024228,00240,00226,00236,00218,1410 182 000
03 janv. 2024224,00226,00218,00226,00208,903 829 700
02 janv. 2024216,00224,00216,00222,00205,203 245 300
29 déc. 2023218,00220,00214,00216,00199,652 165 800
28 déc. 2023218,00218,00214,00216,00199,652 065 600
27 déc. 2023214,00218,00212,00216,00199,655 149 600
22 déc. 2023222,00228,00212,00212,00195,966 600 300
21 déc. 2023214,00238,00214,00222,00205,2052 384 700
20 déc. 2023212,00216,00210,00212,00195,962 728 500
19 déc. 2023216,00216,00212,00212,00195,961 326 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...