Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 242.00 | 248.00 | 234.00 | 248.00 | 248.00 | 13,062,500 |
| 2022-11-03 | 238.00 | 244.00 | 226.00 | 242.00 | 242.00 | 12,167,800 |
| 2022-11-02 | 242.00 | 252.00 | 226.00 | 238.00 | 238.00 | 20,781,100 |
| 2022-11-01 | 218.00 | 242.00 | 218.00 | 242.00 | 242.00 | 16,998,900 |
| 2022-10-31 | 199.00 | 218.00 | 198.00 | 218.00 | 218.00 | 16,973,400 |
| 2022-10-28 | 202.00 | 202.00 | 198.00 | 199.00 | 199.00 | 17,431,000 |
| 2022-10-27 | 199.00 | 202.00 | 198.00 | 202.00 | 202.00 | 14,112,400 |
| 2022-10-26 | 202.00 | 204.00 | 198.00 | 199.00 | 199.00 | 18,088,400 |
| 2022-10-25 | 204.00 | 208.00 | 199.00 | 202.00 | 202.00 | 5,182,400 |
| 2022-10-24 | 197.00 | 214.00 | 196.00 | 204.00 | 204.00 | 22,964,700 |
| 2022-10-21 | 204.00 | 208.00 | 197.00 | 197.00 | 197.00 | 9,300,600 |
| 2022-10-20 | 199.00 | 204.00 | 196.00 | 204.00 | 204.00 | 17,487,800 |
| 2022-10-19 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | 3,241,900 |
| 2022-10-18 | 199.00 | 199.00 | 198.00 | 199.00 | 199.00 | 337,000 |
| 2022-10-17 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | 420,200 |
| 2022-10-14 | 197.00 | 199.00 | 197.00 | 198.00 | 198.00 | 3,452,900 |
| 2022-10-13 | 199.00 | 200.00 | 197.00 | 197.00 | 197.00 | 2,277,300 |
| 2022-10-12 | 198.00 | 200.00 | 198.00 | 199.00 | 199.00 | 5,624,600 |
| 2022-10-11 | 198.00 | 200.00 | 196.00 | 198.00 | 198.00 | 6,062,500 |
| 2022-10-10 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | 1,022,300 |
| 2022-10-07 | 198.00 | 200.00 | 197.00 | 199.00 | 199.00 | 5,497,100 |
| 2022-10-06 | 198.00 | 200.00 | 197.00 | 198.00 | 198.00 | 5,865,600 |
| 2022-10-05 | 199.00 | 204.00 | 197.00 | 198.00 | 198.00 | 12,467,600 |
| 2022-10-04 | 197.00 | 200.00 | 196.00 | 199.00 | 199.00 | 5,279,000 |
| 2022-10-03 | 197.00 | 198.00 | 197.00 | 197.00 | 197.00 | 288,100 |
| 2022-09-30 | 199.00 | 199.00 | 196.00 | 197.00 | 197.00 | 2,784,200 |
| 2022-09-29 | 200.00 | 200.00 | 198.00 | 199.00 | 199.00 | 4,385,500 |
| 2022-09-28 | 200.00 | 200.00 | 196.00 | 199.00 | 199.00 | 15,724,300 |
| 2022-09-27 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 509,800 |
| 2022-09-26 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 478,400 |
| 2022-09-23 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 652,900 |
| 2022-09-22 | 200.00 | 202.00 | 198.00 | 198.00 | 198.00 | 19,965,100 |
| 2022-09-21 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 2,993,300 |
| 2022-09-20 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 368,400 |
| 2022-09-19 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 258,800 |
| 2022-09-16 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 293,300 |
| 2022-09-15 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 150,000 |
| 2022-09-14 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 297,000 |
| 2022-09-13 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 300,800 |
| 2022-09-12 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 301,000 |
| 2022-09-09 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 294,700 |
| 2022-09-08 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 333,600 |
| 2022-09-07 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 446,800 |
| 2022-09-06 | 202.00 | 210.00 | 202.00 | 210.00 | 210.00 | 1,960,000 |
| 2022-09-05 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 399,800 |
| 2022-09-02 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 397,200 |
| 2022-09-01 | 204.00 | 204.00 | 199.00 | 200.00 | 200.00 | 2,719,100 |
| 2022-08-31 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 451,100 |
| 2022-08-30 | 206.00 | 210.00 | 204.00 | 204.00 | 204.00 | 484,900 |
| 2022-08-29 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 402,900 |
| 2022-08-26 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 454,500 |
| 2022-08-25 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 451,300 |
| 2022-08-24 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 418,800 |
| 2022-08-23 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 402,600 |
| 2022-08-22 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 414,300 |
| 2022-08-19 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 403,900 |
| 2022-08-18 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | 418,300 |
| 2022-08-16 | 195.00 | 204.00 | 195.00 | 202.00 | 202.00 | 2,176,600 |
| 2022-08-15 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 404,000 |
| 2022-08-12 | 194.00 | 196.00 | 193.00 | 195.00 | 195.00 | 399,400 |
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.