IDX · HAIS · stock
PT Hasnur Internasional Shipping Tbk (HAIS) stock price history
Every IDX trading session of PT Hasnur Internasional Shipping Tbk from Sep 1, 2021 to Nov 12, 2026: 1,249 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HAIS adjusted close, 2021 to 2026
- IDR 284.45
- All time high, 2021
- IDR 269.13
- 52 week high, IDR 140.00 low
- 1,249
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
HAIS key facts
- PT Hasnur Internasional Shipping Tbk (HAIS) closed at IDR 158.00 on Nov 12, 2026 on IDX.
- HAIS's all time high close is IDR 284.45, set on Sep 1, 2021; its all time low close is IDR 111.04 on Jan 21, 2022.
- HAIS's 52 week range is IDR 140.00 to IDR 269.13.
- HAIS returned -22.6% over the year to Nov 12, 2026 and -3.8% over five years.
- Since Sep 1, 2021 HAIS returned -44%, -10.7% a year compounded.
- HAIS's deepest drawdown was -61.0% from Sep 1, 2021 to Jan 21, 2022.
- DataCedar holds 1,249 daily sessions of HAIS history from Sep 1, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HAIS price chart, 2021 to 2026
HAIS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -13.7% |
| 6 months | -14.6% |
| Year to date | -31.6% |
| 1 year | -22.6% |
| 3 years | -16.8% |
| 5 years | -3.8% |
| 10 years | n/a |
| Since Sep 1, 2021 | -44.5% |
| Compound annual growth, 5.2 years | -10.7% |
HAIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 284.45 on Sep 1, 2021
- All time low close
- IDR 111.04 on Jan 21, 2022
- 52 week high
- IDR 269.13 on Jan 2, 2026
- 52 week low
- IDR 140.00 on Jun 8, 2026
- Deepest drawdown
- -61.0% from Sep 1, 2021 to Jan 21, 2022, not yet recovered
- Best single session
- +31.2% on Feb 15, 2022
- Worst single session
- -12.7% on Aug 22, 2022
- Volatility, 1 year annualised
- 39.7%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2022, +29%
- Worst calendar year
- 2023, +5%
HAIS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 1, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 230.95 | IDR 269.13 | IDR 140.00 | IDR 158.00 | -31.6% | 386.6M | 207 |
| 2025 | IDR 189.56 | IDR 246.22 | IDR 168.30 | IDR 230.95 | +21.8% | 1.8B | 236 |
| 2024 | IDR 176.86 | IDR 230.31 | IDR 174.51 | IDR 189.56 | +7.2% | 872.7M | 237 |
| 2023 | IDR 168.39 | IDR 281.66 | IDR 135.17 | IDR 176.86 | +5.0% | 1.5B | 238 |
| 2022 | IDR 136.90 | IDR 275.32 | IDR 108.00 | IDR 168.39 | +29.5% | 5.2B | 245 |
| 2021 | IDR 281.41 | IDR 354.42 | IDR 127.77 | IDR 130.06 | n/a | 1.5B | 86 |
HAIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 158.00 | -0.6% |
| October 2026 | IDR 159.00 | -10.2% |
| September 2026 | IDR 177.00 | -4.8% |
| August 2026 | IDR 186.00 | -0.5% |
| July 2026 | IDR 187.00 | +12.0% |
| June 2026 | IDR 167.00 | -4.0% |
| May 2026 | IDR 174.00 | -9.4% |
| April 2026 | IDR 192.00 | -4.0% |
| March 2026 | IDR 200.00 | -3.0% |
| February 2026 | IDR 206.14 | -3.6% |
| January 2026 | IDR 213.78 | -7.4% |
| December 2025 | IDR 230.95 | +1.7% |
About the HAIS data
Daily bars. 1,249 sessions from Sep 1, 2021 to Nov 12, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AHAIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
HAIS share price history
