Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | 175,100 |
| 2023-08-04 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 134,800 |
| 2023-08-03 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 134,800 |
| 2023-08-02 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | 145,300 |
| 2023-08-01 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | 143,800 |
| 2023-07-31 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 143,500 |
| 2023-07-28 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 136,800 |
| 2023-07-27 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 151,400 |
| 2023-07-26 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 216,000 |
| 2023-07-25 | 610.00 | 625.00 | 610.00 | 625.00 | 625.00 | 1,046,000 |
| 2023-07-24 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 142,500 |
| 2023-07-21 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 126,900 |
| 2023-07-20 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 128,200 |
| 2023-07-18 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 130,300 |
| 2023-07-17 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 198,400 |
| 2023-07-14 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 149,000 |
| 2023-07-13 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | 410,900 |
| 2023-07-12 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 137,200 |
| 2023-07-11 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 139,300 |
| 2023-07-10 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 131,500 |
| 2023-07-07 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 146,400 |
| 2023-07-06 | 615.00 | 615.00 | 605.00 | 605.00 | 605.00 | 411,500 |
| 2023-07-05 | 620.00 | 625.00 | 615.00 | 615.00 | 615.00 | 348,300 |
| 2023-07-04 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 325,800 |
| 2023-07-03 | 630.00 | 640.00 | 620.00 | 625.00 | 625.00 | 243,000 |
| 2023-06-27 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 152,400 |
| 2023-06-26 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 125,000 |
| 2023-06-23 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 129,700 |
| 2023-06-22 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 140,700 |
| 2023-06-21 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 131,900 |
| 2023-06-20 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 131,100 |
| 2023-06-19 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 127,900 |
| 2023-06-16 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 216,300 |
| 2023-06-15 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 160,000 |
| 2023-06-14 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 787,700 |
| 2023-06-13 | 620.00 | 620.00 | 615.00 | 620.00 | 620.00 | 204,400 |
| 2023-06-12 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | 338,700 |
| 2023-06-09 | 625.00 | 625.00 | 620.00 | 620.00 | 620.00 | 139,000 |
| 2023-06-08 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 177,000 |
| 2023-06-07 | 635.00 | 635.00 | 615.00 | 625.00 | 625.00 | 670,800 |
| 2023-06-06 | 635.00 | 635.00 | 630.00 | 635.00 | 635.00 | 150,000 |
| 2023-06-05 | 620.00 | 635.00 | 615.00 | 635.00 | 635.00 | 679,700 |
| 2023-05-31 | 610.00 | 620.00 | 605.00 | 620.00 | 620.00 | 472,800 |
| 2023-05-30 | 575.00 | 610.00 | 570.00 | 610.00 | 610.00 | 1,653,400 |
| 2023-05-29 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 156,000 |
| 2023-05-26 | 570.00 | 575.00 | 565.00 | 575.00 | 575.00 | 160,900 |
| 2023-05-25 | 575.00 | 575.00 | 570.00 | 570.00 | 570.00 | 165,200 |
| 2023-05-24 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 226,200 |
| 2023-05-23 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 158,600 |
| 2023-05-22 | 575.00 | 575.00 | 570.00 | 575.00 | 575.00 | 204,700 |
| 2023-05-19 | 570.00 | 580.00 | 560.00 | 575.00 | 575.00 | 685,000 |
| 2023-05-17 | 565.00 | 565.00 | 560.00 | 565.00 | 565.00 | 159,000 |
| 2023-05-16 | 555.00 | 570.00 | 550.00 | 565.00 | 565.00 | 1,223,100 |
| 2023-05-15 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 235,400 |
| 2023-05-12 | 565.00 | 570.00 | 555.00 | 555.00 | 555.00 | 744,500 |
| 2023-05-11 | 530.00 | 565.00 | 530.00 | 565.00 | 565.00 | 1,360,500 |
| 2023-05-10 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | 448,700 |
| 2023-05-09 | 530.00 | 535.00 | 525.00 | 525.00 | 525.00 | 680,300 |
| 2023-05-08 | 500.00 | 535.00 | 500.00 | 530.00 | 530.00 | 1,105,100 |
| 2023-05-05 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | 293,400 |
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.