Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 345,500 |
| 2024-08-08 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 772,000 |
| 2024-08-07 | 99.000 | 102.00 | 97.000 | 102.00 | 102.00 | 5,217,400 |
| 2024-08-06 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 396,800 |
| 2024-08-05 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 603,000 |
| 2024-08-02 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1,976,800 |
| 2024-08-01 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 457,800 |
| 2024-07-31 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,434,000 |
| 2024-07-30 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 338,000 |
| 2024-07-29 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 2,147,400 |
| 2024-07-26 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 2,497,000 |
| 2024-07-25 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 2,105,900 |
| 2024-07-24 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 2,067,800 |
| 2024-07-23 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 422,900 |
| 2024-07-22 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,541,700 |
| 2024-07-19 | 101.00 | 102.00 | 99.000 | 100.00 | 100.00 | 2,872,000 |
| 2024-07-18 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 1,901,400 |
| 2024-07-17 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 1,808,400 |
| 2024-07-16 | 99.000 | 101.00 | 99.000 | 99.000 | 99.000 | 2,648,800 |
| 2024-07-15 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 1,912,600 |
| 2024-07-12 | 99.000 | 101.00 | 98.000 | 101.00 | 101.00 | 2,738,200 |
| 2024-07-11 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 2,537,700 |
| 2024-07-10 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 2,319,100 |
| 2024-07-09 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,921,100 |
| 2024-07-08 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 3,481,800 |
| 2024-07-05 | 101.00 | 105.00 | 101.00 | 101.00 | 101.00 | 7,156,100 |
| 2024-07-04 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 2,906,300 |
| 2024-07-03 | 102.00 | 105.00 | 102.00 | 102.00 | 102.00 | 3,344,900 |
| 2024-07-02 | 103.00 | 105.00 | 102.00 | 102.00 | 102.00 | 5,401,200 |
| 2024-07-01 | 94.000 | 109.00 | 94.000 | 103.00 | 103.00 | 11,883,700 |
| 2024-06-28 | 115.00 | 118.00 | 100.00 | 103.00 | 103.00 | 13,127,600 |
| 2024-06-27 | 112.00 | 115.00 | 111.00 | 115.00 | 115.00 | 2,634,200 |
| 2024-06-26 | 113.00 | 117.00 | 109.00 | 112.00 | 112.00 | 5,531,800 |
| 2024-06-25 | 147.00 | 154.00 | 116.00 | 120.00 | 120.00 | 7,009,400 |
| 2024-06-24 | 173.38 | 180.98 | 145.24 | 146.00 | 146.00 | 9,474,016 |
| 2024-06-21 | 203.79 | 208.35 | 176.42 | 177.94 | 177.94 | 5,550,904 |
| 2024-06-20 | 196.19 | 203.79 | 196.19 | 203.79 | 203.79 | 2,489,030 |
| 2024-06-19 | 199.23 | 202.27 | 196.19 | 196.19 | 196.19 | 1,632,263 |
| 2024-06-14 | 262.00 | 264.00 | 262.00 | 262.00 | 262.00 | 117,800 |
| 2024-06-13 | 262.00 | 262.00 | 254.00 | 262.00 | 262.00 | 1,373,400 |
| 2024-06-12 | 266.00 | 266.00 | 260.00 | 262.00 | 262.00 | 1,440,300 |
| 2024-06-11 | 268.00 | 268.00 | 258.00 | 266.00 | 266.00 | 2,257,100 |
| 2024-06-10 | 278.00 | 278.00 | 268.00 | 268.00 | 268.00 | 656,700 |
| 2024-06-07 | 276.00 | 278.00 | 270.00 | 278.00 | 278.00 | 1,808,200 |
| 2024-06-06 | 286.00 | 286.00 | 276.00 | 276.00 | 276.00 | 740,500 |
| 2024-06-05 | 326.00 | 326.00 | 286.00 | 286.00 | 286.00 | 3,693,100 |
| 2024-06-04 | 332.00 | 332.00 | 326.00 | 326.00 | 326.00 | 1,058,600 |
| 2024-06-03 | 330.00 | 336.00 | 330.00 | 332.00 | 332.00 | 1,684,800 |
| 2024-05-31 | 324.00 | 334.00 | 324.00 | 330.00 | 330.00 | 1,261,700 |
| 2024-05-30 | 344.00 | 344.00 | 322.00 | 328.00 | 328.00 | 1,688,000 |
| 2024-05-29 | 346.00 | 348.00 | 344.00 | 344.00 | 344.00 | 510,300 |
| 2024-05-28 | 342.00 | 346.00 | 342.00 | 346.00 | 346.00 | 1,537,200 |
| 2024-05-27 | 370.00 | 370.00 | 342.00 | 342.00 | 342.00 | 3,258,900 |
| 2024-05-22 | 382.00 | 402.00 | 370.00 | 370.00 | 370.00 | 205,300 |
| 2024-05-21 | 386.00 | 386.00 | 370.00 | 370.00 | 370.00 | 1,413,800 |
| 2024-05-20 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | 808,400 |
| 2024-05-17 | 406.00 | 406.00 | 390.00 | 390.00 | 390.00 | 1,281,700 |
| 2024-05-16 | 404.00 | 406.00 | 404.00 | 406.00 | 406.00 | 1,083,000 |
| 2024-05-15 | 400.00 | 406.00 | 400.00 | 404.00 | 404.00 | 1,312,800 |
| 2024-05-14 | 416.00 | 416.00 | 400.00 | 400.00 | 400.00 | 1,281,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.