Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 412.00 | 515.00 | 402.00 | 440.00 | 440.00 | 16,004,000 |
| 2026-05-04 | 400.00 | 418.00 | 398.00 | 412.00 | 412.00 | 701,700 |
| 2026-05-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2026-04-30 | 412.00 | 424.00 | 392.00 | 400.00 | 400.00 | 1,039,000 |
| 2026-04-29 | 420.00 | 420.00 | 380.00 | 408.00 | 408.00 | 602,800 |
| 2026-04-28 | 462.00 | 462.00 | 378.00 | 400.00 | 400.00 | 3,044,900 |
| 2026-04-27 | 460.00 | 468.00 | 430.00 | 442.00 | 442.00 | 550,800 |
| 2026-04-24 | 438.00 | 484.00 | 404.00 | 444.00 | 444.00 | 1,843,500 |
| 2026-04-23 | 484.00 | 484.00 | 438.00 | 438.00 | 438.00 | 2,105,800 |
| 2026-04-22 | 478.00 | 515.00 | 472.00 | 484.00 | 484.00 | 4,377,400 |
| 2026-04-21 | 498.00 | 515.00 | 474.00 | 484.00 | 484.00 | 3,340,500 |
| 2026-04-20 | 535.00 | 560.00 | 466.00 | 515.00 | 515.00 | 2,419,000 |
| 2026-04-17 | 645.00 | 650.00 | 535.00 | 535.00 | 535.00 | 6,758,400 |
| 2026-04-16 | 510.00 | 605.00 | 490.00 | 600.00 | 600.00 | 11,427,400 |
| 2026-04-15 | 515.00 | 560.00 | 476.00 | 484.00 | 484.00 | 10,227,800 |
| 2026-04-14 | 380.00 | 464.00 | 380.00 | 464.00 | 464.00 | 8,972,600 |
| 2026-04-13 | 342.00 | 404.00 | 306.00 | 372.00 | 372.00 | 11,198,300 |
| 2026-04-10 | 280.00 | 342.00 | 274.00 | 342.00 | 342.00 | 4,701,700 |
| 2026-04-09 | 260.00 | 278.00 | 254.00 | 274.00 | 274.00 | 1,160,300 |
| 2026-04-08 | 248.00 | 286.00 | 246.00 | 260.00 | 260.00 | 2,726,600 |
| 2026-04-07 | 258.00 | 266.00 | 244.00 | 248.00 | 248.00 | 887,600 |
| 2026-04-06 | 256.00 | 260.00 | 230.00 | 246.00 | 246.00 | 1,079,400 |
| 2026-04-02 | 250.00 | 260.00 | 238.00 | 250.00 | 250.00 | 960,500 |
| 2026-04-01 | 254.00 | 284.00 | 226.00 | 250.00 | 250.00 | 6,850,100 |
| 2026-03-31 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2026-03-30 | 306.00 | 312.00 | 262.00 | 262.00 | 262.00 | 5,183,200 |
| 2026-03-27 | 360.00 | 360.00 | 306.00 | 306.00 | 306.00 | 3,367,000 |
| 2026-03-26 | 314.00 | 382.00 | 314.00 | 360.00 | 360.00 | 4,634,000 |
| 2026-03-25 | 290.00 | 332.00 | 274.00 | 308.00 | 308.00 | 1,597,200 |
| 2026-03-17 | 380.00 | 380.00 | 308.00 | 308.00 | 308.00 | 2,449,800 |
| 2026-03-16 | 460.00 | 460.00 | 322.00 | 362.00 | 362.00 | 4,462,100 |
| 2026-03-13 | 398.00 | 410.00 | 370.00 | 370.00 | 370.00 | 11,000,300 |
| 2026-03-12 | 436.00 | 498.00 | 434.00 | 434.00 | 434.00 | 8,039,800 |
| 2026-03-11 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1,011,200 |
| 2026-03-10 | 640.00 | 670.00 | 595.00 | 595.00 | 595.00 | 3,230,000 |
| 2026-03-09 | 620.00 | 720.00 | 615.00 | 695.00 | 695.00 | 3,831,900 |
| 2026-03-06 | 750.00 | 750.00 | 670.00 | 720.00 | 720.00 | 890,200 |
| 2026-03-05 | 770.00 | 770.00 | 710.00 | 725.00 | 725.00 | 1,080,900 |
| 2026-03-04 | 700.00 | 750.00 | 645.00 | 725.00 | 725.00 | 2,099,200 |
| 2026-03-03 | 650.00 | 710.00 | 620.00 | 700.00 | 700.00 | 1,626,700 |
| 2026-03-02 | 695.00 | 745.00 | 650.00 | 650.00 | 650.00 | 4,255,700 |
| 2026-02-27 | 820.00 | 820.00 | 705.00 | 760.00 | 760.00 | 2,893,000 |
| 2026-02-26 | 735.00 | 825.00 | 680.00 | 825.00 | 825.00 | 2,881,300 |
| 2026-02-25 | 805.00 | 830.00 | 745.00 | 745.00 | 745.00 | 2,892,400 |
| 2026-02-24 | 885.00 | 885.00 | 795.00 | 795.00 | 795.00 | 2,656,900 |
| 2026-02-23 | 890.00 | 895.00 | 835.00 | 885.00 | 885.00 | 2,498,700 |
| 2026-02-20 | 870.00 | 885.00 | 825.00 | 870.00 | 870.00 | 3,730,700 |
| 2026-02-19 | 820.00 | 955.00 | 775.00 | 870.00 | 870.00 | 15,706,000 |
| 2026-02-18 | 825.00 | 830.00 | 755.00 | 820.00 | 820.00 | 5,590,800 |
| 2026-02-13 | 850.00 | 885.00 | 795.00 | 830.00 | 830.00 | 5,205,500 |
| 2026-02-12 | 710.00 | 885.00 | 695.00 | 840.00 | 840.00 | 17,801,400 |
| 2026-02-11 | 790.00 | 790.00 | 700.00 | 725.00 | 725.00 | 9,481,100 |
| 2026-02-10 | 725.00 | 835.00 | 640.00 | 740.00 | 740.00 | 12,922,800 |
| 2026-02-09 | 740.00 | 810.00 | 625.00 | 685.00 | 685.00 | 15,320,700 |
| 2026-02-06 | 805.00 | 825.00 | 665.00 | 735.00 | 735.00 | 15,785,800 |
| 2026-02-05 | 665.00 | 665.00 | 565.00 | 665.00 | 665.00 | 19,930,500 |
| 2026-02-04 | 430.00 | 535.00 | 408.00 | 535.00 | 535.00 | 1,464,700 |
| 2026-02-03 | 450.00 | 468.00 | 366.00 | 430.00 | 430.00 | 884,300 |
| 2026-02-02 | 458.00 | 458.00 | 390.00 | 430.00 | 430.00 | 975,700 |
| 2026-01-30 | 452.00 | 468.00 | 438.00 | 458.00 | 458.00 | 434,600 |
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.