Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | 502,100 |
| 2023-05-03 | 494.00 | 515.00 | 494.00 | 515.00 | 515.00 | 1,696,700 |
| 2023-05-02 | 496.00 | 496.00 | 494.00 | 494.00 | 494.00 | 219,300 |
| 2023-04-28 | 500.00 | 500.00 | 494.00 | 496.00 | 496.00 | 1,292,700 |
| 2023-04-27 | 496.00 | 510.00 | 482.00 | 500.00 | 500.00 | 4,425,900 |
| 2023-04-26 | 472.00 | 496.00 | 472.00 | 496.00 | 496.00 | 2,965,300 |
| 2023-04-18 | 472.00 | 472.00 | 470.00 | 472.00 | 472.00 | 222,300 |
| 2023-04-17 | 466.00 | 474.00 | 464.00 | 472.00 | 472.00 | 1,216,800 |
| 2023-04-14 | 466.00 | 466.00 | 464.00 | 466.00 | 466.00 | 128,200 |
| 2023-04-13 | 466.00 | 466.00 | 462.00 | 466.00 | 466.00 | 224,500 |
| 2023-04-12 | 466.00 | 466.00 | 464.00 | 466.00 | 466.00 | 192,900 |
| 2023-04-11 | 466.00 | 466.00 | 464.00 | 466.00 | 466.00 | 188,500 |
| 2023-04-10 | 466.00 | 466.00 | 464.00 | 466.00 | 466.00 | 174,400 |
| 2023-04-06 | 464.00 | 466.00 | 464.00 | 466.00 | 466.00 | 200,100 |
| 2023-04-05 | 454.00 | 466.00 | 454.00 | 464.00 | 464.00 | 1,075,600 |
| 2023-04-04 | 448.00 | 454.00 | 448.00 | 454.00 | 454.00 | 675,400 |
| 2023-04-03 | 446.00 | 448.00 | 446.00 | 448.00 | 448.00 | 142,900 |
| 2023-03-31 | 448.00 | 448.00 | 446.00 | 446.00 | 446.00 | 171,900 |
| 2023-03-30 | 442.00 | 448.00 | 442.00 | 448.00 | 448.00 | 632,600 |
| 2023-03-29 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 237,500 |
| 2023-03-28 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 218,200 |
| 2023-03-27 | 442.00 | 444.00 | 442.00 | 442.00 | 442.00 | 229,100 |
| 2023-03-24 | 444.00 | 444.00 | 442.00 | 442.00 | 442.00 | 258,000 |
| 2023-03-21 | 442.00 | 444.00 | 442.00 | 444.00 | 444.00 | 215,000 |
| 2023-03-20 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 224,300 |
| 2023-03-17 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 214,400 |
| 2023-03-16 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 227,900 |
| 2023-03-15 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 171,500 |
| 2023-03-14 | 444.00 | 444.00 | 442.00 | 442.00 | 442.00 | 272,900 |
| 2023-03-13 | 444.00 | 444.00 | 442.00 | 444.00 | 444.00 | 112,800 |
| 2023-03-10 | 444.00 | 444.00 | 442.00 | 444.00 | 444.00 | 126,100 |
| 2023-03-09 | 442.00 | 444.00 | 442.00 | 444.00 | 444.00 | 166,900 |
| 2023-03-08 | 440.00 | 442.00 | 440.00 | 442.00 | 442.00 | 145,700 |
| 2023-03-07 | 438.00 | 442.00 | 438.00 | 440.00 | 440.00 | 535,900 |
| 2023-03-06 | 438.00 | 440.00 | 438.00 | 438.00 | 438.00 | 145,300 |
| 2023-03-03 | 438.00 | 440.00 | 438.00 | 438.00 | 438.00 | 177,600 |
| 2023-03-02 | 438.00 | 440.00 | 438.00 | 438.00 | 438.00 | 229,300 |
| 2023-03-01 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 218,900 |
| 2023-02-28 | 438.00 | 440.00 | 438.00 | 438.00 | 438.00 | 226,000 |
| 2023-02-27 | 438.00 | 440.00 | 438.00 | 438.00 | 438.00 | 295,300 |
| 2023-02-24 | 438.00 | 444.00 | 436.00 | 438.00 | 438.00 | 1,054,900 |
| 2023-02-23 | 440.00 | 440.00 | 438.00 | 438.00 | 438.00 | 164,400 |
| 2023-02-22 | 432.00 | 440.00 | 432.00 | 440.00 | 440.00 | 1,028,100 |
| 2023-02-21 | 424.00 | 442.00 | 422.00 | 432.00 | 432.00 | 2,351,100 |
| 2023-02-20 | 426.00 | 426.00 | 424.00 | 424.00 | 424.00 | 365,000 |
| 2023-02-17 | 422.00 | 428.00 | 420.00 | 426.00 | 426.00 | 717,500 |
| 2023-02-16 | 414.00 | 422.00 | 414.00 | 422.00 | 422.00 | 842,200 |
| 2023-02-15 | 412.00 | 424.00 | 412.00 | 414.00 | 414.00 | 1,936,200 |
| 2023-02-14 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 226,700 |
| 2023-02-13 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 207,500 |
| 2023-02-10 | 412.00 | 414.00 | 412.00 | 412.00 | 412.00 | 239,600 |
| 2023-02-09 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 244,400 |
| 2023-02-08 | 412.00 | 414.00 | 412.00 | 412.00 | 412.00 | 213,200 |
| 2023-02-07 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 202,000 |
| 2023-02-06 | 414.00 | 414.00 | 412.00 | 412.00 | 412.00 | 270,100 |
| 2023-02-03 | 412.00 | 414.00 | 412.00 | 414.00 | 414.00 | 225,700 |
| 2023-02-02 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 333,900 |
| 2023-02-01 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 363,100 |
| 2023-01-31 | 412.00 | 414.00 | 412.00 | 412.00 | 412.00 | 383,900 |
| 2023-01-30 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 234,800 |
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.