Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 99,000 |
| 2024-01-29 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 99,000 |
| 2024-01-26 | 575.00 | 575.00 | 555.00 | 565.00 | 565.00 | 812,600 |
| 2024-01-25 | 585.00 | 605.00 | 570.00 | 575.00 | 575.00 | 1,611,800 |
| 2024-01-24 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | 174,200 |
| 2024-01-23 | 585.00 | 590.00 | 585.00 | 590.00 | 590.00 | 100,900 |
| 2024-01-22 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 128,700 |
| 2024-01-19 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 300,600 |
| 2024-01-18 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 389,700 |
| 2024-01-17 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 205,900 |
| 2024-01-16 | 570.00 | 600.00 | 565.00 | 600.00 | 600.00 | 2,849,500 |
| 2024-01-15 | 555.00 | 570.00 | 555.00 | 570.00 | 570.00 | 256,100 |
| 2024-01-12 | 545.00 | 555.00 | 540.00 | 555.00 | 555.00 | 394,400 |
| 2024-01-11 | 530.00 | 545.00 | 530.00 | 545.00 | 545.00 | 763,700 |
| 2024-01-10 | 510.00 | 555.00 | 510.00 | 530.00 | 530.00 | 3,930,500 |
| 2024-01-09 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 99,600 |
| 2024-01-08 | 520.00 | 535.00 | 505.00 | 510.00 | 510.00 | 926,600 |
| 2024-01-05 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 96,700 |
| 2024-01-04 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 96,400 |
| 2024-01-03 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 119,000 |
| 2024-01-02 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 102,500 |
| 2023-12-29 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 154,000 |
| 2023-12-28 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 150,600 |
| 2023-12-27 | 525.00 | 525.00 | 520.00 | 520.00 | 520.00 | 89,100 |
| 2023-12-22 | 530.00 | 530.00 | 525.00 | 525.00 | 525.00 | 144,900 |
| 2023-12-21 | 545.00 | 545.00 | 525.00 | 530.00 | 530.00 | 5,493,900 |
| 2023-12-20 | 555.00 | 555.00 | 545.00 | 545.00 | 545.00 | 5,674,700 |
| 2023-12-19 | 560.00 | 565.00 | 550.00 | 555.00 | 555.00 | 1,151,500 |
| 2023-12-18 | 555.00 | 565.00 | 555.00 | 560.00 | 560.00 | 474,100 |
| 2023-12-15 | 560.00 | 560.00 | 555.00 | 555.00 | 555.00 | 415,000 |
| 2023-12-14 | 530.00 | 570.00 | 515.00 | 560.00 | 560.00 | 1,855,400 |
| 2023-12-13 | 500.00 | 540.00 | 500.00 | 530.00 | 530.00 | 752,000 |
| 2023-12-12 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 98,800 |
| 2023-12-11 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | 105,000 |
| 2023-12-08 | 510.00 | 510.00 | 505.00 | 505.00 | 505.00 | 105,700 |
| 2023-12-07 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 105,800 |
| 2023-12-06 | 505.00 | 520.00 | 500.00 | 515.00 | 515.00 | 847,300 |
| 2023-12-05 | 565.00 | 565.00 | 498.00 | 505.00 | 505.00 | 1,236,500 |
| 2023-12-04 | 585.00 | 585.00 | 560.00 | 565.00 | 565.00 | 594,200 |
| 2023-12-01 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | 117,400 |
| 2023-11-30 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 149,400 |
| 2023-11-29 | 575.00 | 580.00 | 575.00 | 580.00 | 580.00 | 102,600 |
| 2023-11-28 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 106,300 |
| 2023-11-27 | 565.00 | 585.00 | 565.00 | 575.00 | 575.00 | 661,400 |
| 2023-11-24 | 570.00 | 570.00 | 565.00 | 565.00 | 565.00 | 112,600 |
| 2023-11-23 | 575.00 | 575.00 | 565.00 | 570.00 | 570.00 | 329,200 |
| 2023-11-22 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | 374,100 |
| 2023-11-21 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 104,600 |
| 2023-11-20 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 104,600 |
| 2023-11-17 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 105,100 |
| 2023-11-16 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | 527,100 |
| 2023-11-15 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 124,000 |
| 2023-11-14 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 124,000 |
| 2023-11-13 | 595.00 | 600.00 | 595.00 | 595.00 | 595.00 | 129,800 |
| 2023-11-10 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 130,400 |
| 2023-11-09 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 133,200 |
| 2023-11-08 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 363,000 |
| 2023-11-07 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 162,600 |
| 2023-11-06 | 600.00 | 605.00 | 600.00 | 600.00 | 600.00 | 170,500 |
| 2023-11-03 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 244,900 |
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.