Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 348.00 | 358.00 | 346.00 | 358.00 | 358.00 | 278,100 |
| 2026-07-27 | 360.00 | 360.00 | 348.00 | 348.00 | 348.00 | 614,200 |
| 2026-07-24 | 346.00 | 360.00 | 346.00 | 352.00 | 352.00 | 153,500 |
| 2026-07-23 | 356.00 | 370.00 | 346.00 | 352.00 | 352.00 | 312,300 |
| 2026-07-22 | 366.00 | 368.00 | 352.00 | 356.00 | 356.00 | 150,600 |
| 2026-07-21 | 370.00 | 376.00 | 352.00 | 360.00 | 360.00 | 183,100 |
| 2026-07-20 | 370.00 | 380.00 | 330.00 | 368.00 | 368.00 | 625,700 |
| 2026-07-17 | 374.00 | 378.00 | 358.00 | 372.00 | 372.00 | 351,900 |
| 2026-07-16 | 378.00 | 380.00 | 350.00 | 370.00 | 370.00 | 133,200 |
| 2026-07-15 | 334.00 | 378.00 | 334.00 | 372.00 | 372.00 | 566,900 |
| 2026-07-14 | 374.00 | 390.00 | 374.00 | 378.00 | 378.00 | 200,200 |
| 2026-07-13 | 380.00 | 392.00 | 366.00 | 376.00 | 376.00 | 243,300 |
| 2026-07-10 | 374.00 | 384.00 | 372.00 | 380.00 | 380.00 | 60,800 |
| 2026-07-09 | 388.00 | 388.00 | 372.00 | 374.00 | 374.00 | 288,800 |
| 2026-07-08 | 382.00 | 386.00 | 370.00 | 380.00 | 380.00 | 258,100 |
| 2026-07-07 | 390.00 | 390.00 | 376.00 | 388.00 | 388.00 | 159,500 |
| 2026-07-06 | 390.00 | 396.00 | 382.00 | 390.00 | 390.00 | 139,600 |
| 2026-07-03 | 384.00 | 400.00 | 382.00 | 390.00 | 390.00 | 725,500 |
| 2026-07-02 | 400.00 | 400.00 | 376.00 | 384.00 | 384.00 | 428,200 |
| 2026-07-01 | 390.00 | 392.00 | 374.00 | 388.00 | 388.00 | 447,600 |
| 2026-06-30 | 396.00 | 396.00 | 372.00 | 372.00 | 372.00 | 312,300 |
| 2026-06-29 | 400.00 | 408.00 | 368.00 | 396.00 | 396.00 | 724,100 |
| 2026-06-26 | 380.00 | 400.00 | 372.00 | 390.00 | 390.00 | 343,700 |
| 2026-06-25 | 362.00 | 392.00 | 360.00 | 380.00 | 380.00 | 291,300 |
| 2026-06-24 | 370.00 | 382.00 | 360.00 | 362.00 | 362.00 | 300,600 |
| 2026-06-23 | 368.00 | 380.00 | 358.00 | 368.00 | 368.00 | 234,400 |
| 2026-06-22 | 440.00 | 450.00 | 362.00 | 368.00 | 368.00 | 1,321,000 |
| 2026-06-19 | 372.00 | 376.00 | 350.00 | 372.00 | 372.00 | 169,400 |
| 2026-06-18 | 372.00 | 384.00 | 358.00 | 370.00 | 370.00 | 176,000 |
| 2026-06-17 | 390.00 | 398.00 | 366.00 | 372.00 | 372.00 | 218,300 |
| 2026-06-16 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2026-06-15 | 394.00 | 418.00 | 390.00 | 398.00 | 398.00 | 435,000 |
| 2026-06-12 | 346.00 | 400.00 | 340.00 | 394.00 | 394.00 | 448,600 |
| 2026-06-11 | 374.00 | 374.00 | 346.00 | 346.00 | 346.00 | 154,400 |
| 2026-06-10 | 370.00 | 390.00 | 360.00 | 372.00 | 372.00 | 771,600 |
| 2026-06-09 | 298.00 | 370.00 | 278.00 | 368.00 | 368.00 | 354,000 |
| 2026-06-08 | 330.00 | 330.00 | 290.00 | 298.00 | 298.00 | 695,800 |
| 2026-06-05 | 336.00 | 336.00 | 292.00 | 334.00 | 334.00 | 1,132,400 |
| 2026-06-04 | 330.00 | 344.00 | 298.00 | 336.00 | 336.00 | 358,300 |
| 2026-06-03 | 352.00 | 352.00 | 310.00 | 346.00 | 346.00 | 1,501,100 |
| 2026-06-02 | 372.00 | 388.00 | 330.00 | 352.00 | 352.00 | 761,800 |
| 2026-06-01 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2026-05-29 | 370.00 | 388.00 | 370.00 | 376.00 | 376.00 | 537,500 |
| 2026-05-28 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-05-27 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-05-26 | 338.00 | 390.00 | 338.00 | 362.00 | 362.00 | 1,171,200 |
| 2026-05-25 | 346.00 | 374.00 | 338.00 | 374.00 | 374.00 | 629,300 |
| 2026-05-22 | 284.00 | 344.00 | 284.00 | 344.00 | 344.00 | 872,200 |
| 2026-05-21 | 466.00 | 466.00 | 322.00 | 322.00 | 322.00 | 4,244,100 |
| 2026-05-20 | 400.00 | 400.00 | 370.00 | 374.00 | 374.00 | 435,500 |
| 2026-05-19 | 400.00 | 400.00 | 348.00 | 400.00 | 400.00 | 579,400 |
| 2026-05-18 | 426.00 | 426.00 | 386.00 | 400.00 | 400.00 | 946,600 |
| 2026-05-15 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-05-14 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2026-05-13 | 440.00 | 440.00 | 406.00 | 410.00 | 410.00 | 1,443,700 |
| 2026-05-12 | 416.00 | 476.00 | 416.00 | 426.00 | 426.00 | 3,773,500 |
| 2026-05-11 | 418.00 | 424.00 | 408.00 | 416.00 | 416.00 | 716,600 |
| 2026-05-08 | 434.00 | 436.00 | 414.00 | 418.00 | 418.00 | 793,600 |
| 2026-05-07 | 426.00 | 440.00 | 420.00 | 428.00 | 428.00 | 1,207,800 |
| 2026-05-06 | 422.00 | 446.00 | 422.00 | 428.00 | 428.00 | 1,915,300 |
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.