Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | 1,397,500 |
| 2024-05-08 | 442.00 | 442.00 | 420.00 | 420.00 | 420.00 | 2,237,400 |
| 2024-05-07 | 454.00 | 454.00 | 436.00 | 442.00 | 442.00 | 1,729,600 |
| 2024-05-06 | 454.00 | 458.00 | 454.00 | 454.00 | 454.00 | 677,000 |
| 2024-05-03 | 452.00 | 460.00 | 452.00 | 454.00 | 454.00 | 2,021,200 |
| 2024-05-02 | 580.00 | 580.00 | 452.00 | 452.00 | 452.00 | 4,946,300 |
| 2024-04-30 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 606,300 |
| 2024-04-29 | 555.00 | 575.00 | 555.00 | 575.00 | 575.00 | 809,500 |
| 2024-04-26 | 565.00 | 575.00 | 550.00 | 555.00 | 555.00 | 1,237,000 |
| 2024-04-25 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | 958,200 |
| 2024-04-24 | 580.00 | 585.00 | 570.00 | 575.00 | 575.00 | 1,152,800 |
| 2024-04-23 | 585.00 | 595.00 | 575.00 | 580.00 | 580.00 | 1,234,100 |
| 2024-04-22 | 595.00 | 610.00 | 585.00 | 585.00 | 585.00 | 997,800 |
| 2024-04-19 | 605.00 | 620.00 | 595.00 | 595.00 | 595.00 | 1,372,000 |
| 2024-04-18 | 595.00 | 610.00 | 590.00 | 605.00 | 605.00 | 1,208,800 |
| 2024-04-17 | 585.00 | 595.00 | 575.00 | 595.00 | 595.00 | 1,546,900 |
| 2024-04-16 | 590.00 | 605.00 | 580.00 | 585.00 | 585.00 | 3,038,100 |
| 2024-04-05 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 720,900 |
| 2024-04-04 | 560.00 | 580.00 | 560.00 | 575.00 | 575.00 | 570,000 |
| 2024-04-03 | 580.00 | 600.00 | 560.00 | 560.00 | 560.00 | 1,794,500 |
| 2024-04-02 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 652,600 |
| 2024-04-01 | 605.00 | 605.00 | 590.00 | 590.00 | 590.00 | 1,156,500 |
| 2024-03-28 | 595.00 | 605.00 | 595.00 | 605.00 | 605.00 | 800,600 |
| 2024-03-27 | 595.00 | 595.00 | 585.00 | 595.00 | 595.00 | 1,168,600 |
| 2024-03-26 | 610.00 | 610.00 | 590.00 | 595.00 | 595.00 | 1,148,100 |
| 2024-03-25 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | 480,300 |
| 2024-03-22 | 595.00 | 605.00 | 585.00 | 600.00 | 600.00 | 1,440,600 |
| 2024-03-21 | 595.00 | 620.00 | 590.00 | 590.00 | 590.00 | 1,286,200 |
| 2024-03-20 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 227,000 |
| 2024-03-19 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 536,700 |
| 2024-03-18 | 580.00 | 590.00 | 575.00 | 575.00 | 575.00 | 1,178,900 |
| 2024-03-15 | 590.00 | 615.00 | 580.00 | 580.00 | 580.00 | 1,219,300 |
| 2024-03-14 | 580.00 | 610.00 | 580.00 | 590.00 | 590.00 | 1,170,700 |
| 2024-03-13 | 590.00 | 590.00 | 570.00 | 580.00 | 580.00 | 1,876,600 |
| 2024-03-08 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 93,100 |
| 2024-03-07 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 92,400 |
| 2024-03-06 | 580.00 | 590.00 | 580.00 | 590.00 | 590.00 | 659,200 |
| 2024-03-05 | 590.00 | 605.00 | 580.00 | 580.00 | 580.00 | 1,035,200 |
| 2024-03-04 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 108,400 |
| 2024-03-01 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 92,400 |
| 2024-02-29 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 92,400 |
| 2024-02-28 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 92,400 |
| 2024-02-27 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 92,500 |
| 2024-02-26 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 93,200 |
| 2024-02-23 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 114,700 |
| 2024-02-22 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | 132,600 |
| 2024-02-21 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 92,400 |
| 2024-02-20 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 92,500 |
| 2024-02-19 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 92,500 |
| 2024-02-16 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 92,400 |
| 2024-02-15 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 92,400 |
| 2024-02-13 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 94,000 |
| 2024-02-12 | 575.00 | 590.00 | 570.00 | 585.00 | 585.00 | 686,900 |
| 2024-02-07 | 520.00 | 575.00 | 520.00 | 575.00 | 575.00 | 178,200 |
| 2024-02-06 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 468,700 |
| 2024-02-05 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 92,400 |
| 2024-02-02 | 565.00 | 565.00 | 560.00 | 560.00 | 560.00 | 101,300 |
| 2024-02-01 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 99,000 |
| 2024-01-31 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 99,000 |
| 2024-01-30 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 99,000 |
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.