Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 620.00 | 620.00 | 605.00 | 605.00 | 605.00 | 963,000 |
| 2023-10-31 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 168,600 |
| 2023-10-30 | 620.00 | 630.00 | 620.00 | 620.00 | 620.00 | 489,200 |
| 2023-10-27 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | 266,000 |
| 2023-10-26 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 179,600 |
| 2023-10-25 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 270,200 |
| 2023-10-24 | 615.00 | 630.00 | 615.00 | 625.00 | 625.00 | 1,072,800 |
| 2023-10-23 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 374,600 |
| 2023-10-20 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 218,600 |
| 2023-10-19 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | 612,900 |
| 2023-10-18 | 620.00 | 635.00 | 620.00 | 630.00 | 630.00 | 1,074,900 |
| 2023-10-17 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 104,800 |
| 2023-10-16 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 154,600 |
| 2023-10-13 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 195,600 |
| 2023-10-12 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 106,400 |
| 2023-10-11 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 104,700 |
| 2023-10-10 | 620.00 | 620.00 | 615.00 | 615.00 | 615.00 | 111,000 |
| 2023-10-09 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 153,300 |
| 2023-10-06 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 105,800 |
| 2023-10-05 | 630.00 | 630.00 | 625.00 | 625.00 | 625.00 | 334,700 |
| 2023-10-04 | 650.00 | 650.00 | 630.00 | 630.00 | 630.00 | 497,700 |
| 2023-10-03 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | 574,800 |
| 2023-10-02 | 620.00 | 645.00 | 620.00 | 630.00 | 630.00 | 1,483,900 |
| 2023-09-29 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 0 |
| 2023-09-27 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 102,400 |
| 2023-09-26 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 104,800 |
| 2023-09-25 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | 120,300 |
| 2023-09-22 | 630.00 | 635.00 | 625.00 | 625.00 | 625.00 | 191,600 |
| 2023-09-21 | 635.00 | 635.00 | 630.00 | 630.00 | 630.00 | 381,400 |
| 2023-09-20 | 630.00 | 640.00 | 630.00 | 635.00 | 635.00 | 508,600 |
| 2023-09-19 | 635.00 | 635.00 | 630.00 | 630.00 | 630.00 | 130,100 |
| 2023-09-18 | 645.00 | 650.00 | 635.00 | 635.00 | 635.00 | 599,300 |
| 2023-09-15 | 625.00 | 645.00 | 620.00 | 645.00 | 645.00 | 1,215,300 |
| 2023-09-14 | 620.00 | 630.00 | 620.00 | 625.00 | 625.00 | 903,800 |
| 2023-09-13 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 272,300 |
| 2023-09-12 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 118,600 |
| 2023-09-11 | 615.00 | 630.00 | 615.00 | 620.00 | 620.00 | 759,100 |
| 2023-09-08 | 625.00 | 630.00 | 615.00 | 615.00 | 615.00 | 400,100 |
| 2023-09-07 | 650.00 | 650.00 | 625.00 | 625.00 | 625.00 | 853,000 |
| 2023-09-06 | 645.00 | 660.00 | 645.00 | 650.00 | 650.00 | 1,118,200 |
| 2023-09-05 | 645.00 | 655.00 | 640.00 | 645.00 | 645.00 | 790,200 |
| 2023-09-04 | 640.00 | 665.00 | 640.00 | 645.00 | 645.00 | 1,835,400 |
| 2023-09-01 | 625.00 | 645.00 | 625.00 | 640.00 | 640.00 | 911,200 |
| 2023-08-31 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | 940,000 |
| 2023-08-30 | 620.00 | 630.00 | 610.00 | 630.00 | 630.00 | 521,200 |
| 2023-08-29 | 615.00 | 620.00 | 615.00 | 620.00 | 620.00 | 138,200 |
| 2023-08-28 | 595.00 | 615.00 | 595.00 | 615.00 | 615.00 | 768,700 |
| 2023-08-25 | 605.00 | 605.00 | 590.00 | 595.00 | 595.00 | 875,300 |
| 2023-08-24 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 617,400 |
| 2023-08-23 | 630.00 | 650.00 | 615.00 | 615.00 | 615.00 | 2,366,100 |
| 2023-08-22 | 630.00 | 650.00 | 625.00 | 630.00 | 630.00 | 1,876,600 |
| 2023-08-21 | 620.00 | 635.00 | 615.00 | 630.00 | 630.00 | 1,497,800 |
| 2023-08-18 | 635.00 | 645.00 | 615.00 | 620.00 | 620.00 | 1,604,100 |
| 2023-08-16 | 655.00 | 655.00 | 630.00 | 635.00 | 635.00 | 1,186,000 |
| 2023-08-15 | 635.00 | 655.00 | 635.00 | 655.00 | 655.00 | 1,155,700 |
| 2023-08-14 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 141,200 |
| 2023-08-11 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 172,500 |
| 2023-08-10 | 635.00 | 640.00 | 635.00 | 635.00 | 635.00 | 160,500 |
| 2023-08-09 | 620.00 | 655.00 | 620.00 | 635.00 | 635.00 | 2,397,700 |
| 2023-08-08 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 140,900 |
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.