Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 444.00 | 472.00 | 400.00 | 450.00 | 450.00 | 1,119,400 |
| 2026-01-28 | 460.00 | 472.00 | 404.00 | 450.00 | 450.00 | 1,541,000 |
| 2026-01-27 | 448.00 | 484.00 | 440.00 | 460.00 | 460.00 | 515,600 |
| 2026-01-26 | 478.00 | 486.00 | 438.00 | 448.00 | 448.00 | 1,459,200 |
| 2026-01-23 | 498.00 | 500.00 | 438.00 | 476.00 | 476.00 | 946,500 |
| 2026-01-22 | 498.00 | 498.00 | 488.00 | 492.00 | 492.00 | 518,000 |
| 2026-01-21 | 520.00 | 525.00 | 490.00 | 490.00 | 490.00 | 1,698,600 |
| 2026-01-20 | 500.00 | 530.00 | 500.00 | 505.00 | 505.00 | 650,000 |
| 2026-01-19 | 498.00 | 540.00 | 496.00 | 498.00 | 498.00 | 2,074,700 |
| 2026-01-16 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2026-01-15 | 490.00 | 500.00 | 482.00 | 498.00 | 498.00 | 782,800 |
| 2026-01-14 | 490.00 | 555.00 | 480.00 | 490.00 | 490.00 | 2,308,400 |
| 2026-01-13 | 520.00 | 520.00 | 480.00 | 490.00 | 490.00 | 1,419,400 |
| 2026-01-12 | 555.00 | 555.00 | 490.00 | 500.00 | 500.00 | 1,356,500 |
| 2026-01-09 | 555.00 | 570.00 | 525.00 | 555.00 | 555.00 | 699,600 |
| 2026-01-08 | 555.00 | 580.00 | 550.00 | 555.00 | 555.00 | 506,600 |
| 2026-01-07 | 550.00 | 565.00 | 520.00 | 560.00 | 560.00 | 753,200 |
| 2026-01-06 | 550.00 | 580.00 | 535.00 | 550.00 | 550.00 | 1,009,400 |
| 2026-01-05 | 560.00 | 565.00 | 530.00 | 550.00 | 550.00 | 2,753,800 |
| 2026-01-02 | 555.00 | 570.00 | 540.00 | 560.00 | 560.00 | 455,100 |
| 2026-01-01 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2025-12-31 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2025-12-30 | 570.00 | 580.00 | 550.00 | 555.00 | 555.00 | 1,032,000 |
| 2025-12-29 | 585.00 | 590.00 | 515.00 | 570.00 | 570.00 | 2,328,900 |
| 2025-12-26 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-12-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-12-24 | 570.00 | 600.00 | 500.00 | 550.00 | 550.00 | 8,912,900 |
| 2025-12-23 | 530.00 | 550.00 | 460.00 | 480.00 | 480.00 | 6,359,200 |
| 2025-12-22 | 635.00 | 635.00 | 540.00 | 540.00 | 540.00 | 3,218,000 |
| 2025-12-19 | 685.00 | 700.00 | 625.00 | 635.00 | 635.00 | 1,931,400 |
| 2025-12-18 | 720.00 | 740.00 | 675.00 | 685.00 | 685.00 | 1,629,900 |
| 2025-12-17 | 700.00 | 785.00 | 670.00 | 720.00 | 720.00 | 7,697,300 |
| 2025-12-16 | 745.00 | 755.00 | 645.00 | 665.00 | 665.00 | 9,536,400 |
| 2025-12-15 | 700.00 | 700.00 | 625.00 | 655.00 | 655.00 | 3,054,800 |
| 2025-12-12 | 860.00 | 860.00 | 665.00 | 695.00 | 695.00 | 6,024,500 |
| 2025-12-11 | 670.00 | 730.00 | 580.00 | 705.00 | 705.00 | 3,559,600 |
| 2025-12-10 | 675.00 | 700.00 | 640.00 | 670.00 | 670.00 | 1,977,300 |
| 2025-12-09 | 670.00 | 835.00 | 660.00 | 665.00 | 665.00 | 18,033,000 |
| 2025-12-08 | 700.00 | 710.00 | 645.00 | 670.00 | 670.00 | 2,789,700 |
| 2025-12-05 | 700.00 | 710.00 | 670.00 | 710.00 | 710.00 | 350,800 |
| 2025-12-04 | 705.00 | 745.00 | 675.00 | 700.00 | 700.00 | 454,100 |
| 2025-12-03 | 740.00 | 760.00 | 700.00 | 710.00 | 710.00 | 849,400 |
| 2025-12-02 | 635.00 | 750.00 | 635.00 | 740.00 | 740.00 | 1,973,700 |
| 2025-12-01 | 645.00 | 655.00 | 620.00 | 635.00 | 635.00 | 1,062,200 |
| 2025-11-28 | 650.00 | 660.00 | 630.00 | 645.00 | 645.00 | 737,200 |
| 2025-11-27 | 700.00 | 720.00 | 620.00 | 650.00 | 650.00 | 2,312,600 |
| 2025-11-26 | 740.00 | 760.00 | 690.00 | 700.00 | 700.00 | 1,235,300 |
| 2025-11-25 | 745.00 | 780.00 | 730.00 | 740.00 | 740.00 | 679,100 |
| 2025-11-24 | 770.00 | 770.00 | 740.00 | 740.00 | 740.00 | 485,900 |
| 2025-11-21 | 740.00 | 780.00 | 720.00 | 770.00 | 770.00 | 612,900 |
| 2025-11-20 | 695.00 | 815.00 | 680.00 | 750.00 | 750.00 | 1,603,100 |
| 2025-11-19 | 710.00 | 715.00 | 680.00 | 695.00 | 695.00 | 364,100 |
| 2025-11-18 | 745.00 | 760.00 | 660.00 | 710.00 | 710.00 | 1,236,600 |
| 2025-11-17 | 800.00 | 815.00 | 735.00 | 745.00 | 745.00 | 1,037,300 |
| 2025-11-14 | 800.00 | 845.00 | 765.00 | 765.00 | 765.00 | 1,842,100 |
| 2025-11-13 | 770.00 | 945.00 | 725.00 | 795.00 | 795.00 | 7,692,500 |
| 2025-11-12 | 820.00 | 820.00 | 750.00 | 770.00 | 770.00 | 3,103,800 |
| 2025-11-11 | 920.00 | 930.00 | 800.00 | 820.00 | 820.00 | 1,920,200 |
| 2025-11-10 | 955.00 | 980.00 | 850.00 | 900.00 | 900.00 | 2,159,500 |
| 2025-11-07 | 940.00 | 975.00 | 940.00 | 955.00 | 955.00 | 285,500 |
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.