Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 940.00 | 975.00 | 940.00 | 955.00 | 955.00 | 285,500 |
| 2025-11-06 | 940.00 | 965.00 | 910.00 | 940.00 | 940.00 | 763,700 |
| 2025-11-05 | 980.00 | 1,040.00 | 920.00 | 940.00 | 940.00 | 2,674,300 |
| 2025-11-04 | 1,025.00 | 1,100.00 | 995.00 | 1,050.00 | 1,050.00 | 885,300 |
| 2025-11-03 | 1,020.00 | 1,245.00 | 990.00 | 1,020.00 | 1,020.00 | 3,294,000 |
| 2025-10-31 | 1,020.00 | 1,080.00 | 950.00 | 1,020.00 | 1,020.00 | 481,000 |
| 2025-10-30 | 1,070.00 | 1,090.00 | 995.00 | 1,045.00 | 1,045.00 | 389,600 |
| 2025-10-29 | 1,030.00 | 1,095.00 | 995.00 | 1,020.00 | 1,020.00 | 348,600 |
| 2025-10-28 | 1,085.00 | 1,085.00 | 995.00 | 1,050.00 | 1,050.00 | 303,600 |
| 2025-10-27 | 1,115.00 | 1,120.00 | 960.00 | 1,065.00 | 1,065.00 | 536,800 |
| 2025-10-24 | 1,040.00 | 1,165.00 | 1,040.00 | 1,090.00 | 1,090.00 | 1,366,500 |
| 2025-10-23 | 1,085.00 | 1,085.00 | 990.00 | 1,040.00 | 1,040.00 | 1,117,600 |
| 2025-10-22 | 1,285.00 | 1,285.00 | 1,055.00 | 1,115.00 | 1,115.00 | 4,192,500 |
| 2025-10-21 | 800.00 | 1,040.00 | 710.00 | 1,040.00 | 1,040.00 | 3,678,600 |
| 2025-10-20 | 980.00 | 980.00 | 835.00 | 835.00 | 835.00 | 2,376,700 |
| 2025-10-17 | 1,140.00 | 1,190.00 | 980.00 | 980.00 | 980.00 | 1,475,400 |
| 2025-10-16 | 960.00 | 1,380.00 | 960.00 | 1,150.00 | 1,150.00 | 13,827,300 |
| 2025-10-15 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,412,600 |
| 2025-10-14 | 1,610.00 | 1,610.00 | 1,320.00 | 1,320.00 | 1,320.00 | 956,800 |
| 2025-10-13 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,715,500 |
| 2025-10-10 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 2,655,200 |
| 2025-10-09 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,142,000 |
| 2025-10-08 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,010,400 |
| 2025-10-07 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 753,600 |
| 2025-10-06 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 1,337,500 |
| 2025-10-03 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-10-02 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-10-01 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-09-30 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-09-29 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-09-26 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-09-25 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-09-24 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-09-23 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-09-22 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-09-19 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-09-18 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-09-17 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-09-16 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-09-15 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2025-09-12 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 5,854,900 |
| 2025-09-11 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0 |
| 2025-09-10 | 560.00 | 690.00 | 560.00 | 670.00 | 670.00 | 8,625,900 |
| 2025-09-09 | 460.00 | 575.00 | 414.00 | 555.00 | 555.00 | 10,467,300 |
| 2025-09-08 | 414.00 | 460.00 | 374.00 | 460.00 | 460.00 | 9,790,100 |
| 2025-09-05 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2025-09-04 | 380.00 | 460.00 | 366.00 | 368.00 | 368.00 | 8,252,500 |
| 2025-09-03 | 336.00 | 396.00 | 336.00 | 376.00 | 376.00 | 3,661,300 |
| 2025-09-02 | 324.00 | 356.00 | 324.00 | 336.00 | 336.00 | 910,300 |
| 2025-09-01 | 340.00 | 340.00 | 312.00 | 326.00 | 326.00 | 1,579,700 |
| 2025-08-29 | 358.00 | 380.00 | 320.00 | 352.00 | 352.00 | 3,296,200 |
| 2025-08-28 | 344.00 | 402.00 | 336.00 | 358.00 | 358.00 | 9,968,100 |
| 2025-08-27 | 362.00 | 370.00 | 320.00 | 332.00 | 332.00 | 1,962,600 |
| 2025-08-26 | 388.00 | 394.00 | 350.00 | 362.00 | 362.00 | 3,185,100 |
| 2025-08-25 | 410.00 | 450.00 | 344.00 | 382.00 | 382.00 | 8,081,400 |
| 2025-08-22 | 316.00 | 374.00 | 302.00 | 374.00 | 374.00 | 20,294,000 |
| 2025-08-21 | 256.00 | 300.00 | 220.00 | 300.00 | 300.00 | 6,867,500 |
| 2025-08-20 | 242.00 | 244.00 | 224.00 | 240.00 | 240.00 | 3,792,500 |
| 2025-08-19 | 216.00 | 240.00 | 216.00 | 232.00 | 232.00 | 3,634,000 |
| 2025-08-18 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
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.