Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 222.00 | 262.00 | 216.00 | 216.00 | 216.00 | 10,729,300 |
| 2025-08-14 | 222.00 | 236.00 | 208.00 | 216.00 | 216.00 | 4,122,900 |
| 2025-08-13 | 238.00 | 238.00 | 214.00 | 222.00 | 222.00 | 3,603,800 |
| 2025-08-12 | 202.00 | 242.00 | 195.00 | 232.00 | 232.00 | 8,096,400 |
| 2025-08-11 | 212.00 | 214.00 | 195.00 | 198.00 | 198.00 | 1,021,600 |
| 2025-08-08 | 216.00 | 222.00 | 193.00 | 212.00 | 212.00 | 1,915,900 |
| 2025-08-07 | 212.00 | 228.00 | 212.00 | 216.00 | 216.00 | 3,848,200 |
| 2025-08-06 | 272.00 | 274.00 | 208.00 | 212.00 | 212.00 | 12,471,500 |
| 2025-08-05 | 183.00 | 240.00 | 181.00 | 240.00 | 240.00 | 28,348,100 |
| 2025-08-04 | 175.00 | 183.00 | 169.00 | 179.00 | 179.00 | 1,489,200 |
| 2025-08-01 | 173.00 | 177.00 | 166.00 | 175.00 | 175.00 | 798,900 |
| 2025-07-31 | 177.00 | 177.00 | 167.00 | 174.00 | 174.00 | 358,900 |
| 2025-07-30 | 173.00 | 177.00 | 167.00 | 174.00 | 174.00 | 1,166,000 |
| 2025-07-29 | 169.00 | 176.00 | 163.00 | 173.00 | 173.00 | 1,985,300 |
| 2025-07-28 | 180.00 | 180.00 | 163.00 | 169.00 | 169.00 | 5,369,800 |
| 2025-07-25 | 222.00 | 240.00 | 181.00 | 181.00 | 181.00 | 9,255,800 |
| 2025-07-24 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 2,230,700 |
| 2025-07-23 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 4,872,600 |
| 2025-07-22 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 741,100 |
| 2025-07-21 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 217,600 |
| 2025-07-18 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 123,700 |
| 2025-07-17 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 232,400 |
| 2025-07-16 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 15,100 |
| 2025-07-15 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-07-14 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-07-11 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-07-10 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-07-09 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-07-08 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-07-07 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-07-04 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-07-03 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-07-02 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-07-01 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-30 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-26 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-25 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-24 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-23 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-20 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-19 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-18 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-17 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-16 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-13 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-12 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-11 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-10 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-05 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-04 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-03 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-06-02 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-05-28 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-05-27 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-05-26 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-05-23 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2025-05-22 | 264.00 | 326.00 | 262.00 | 326.00 | 326.00 | 14,973,700 |
| 2025-05-21 | 276.00 | 294.00 | 248.00 | 262.00 | 262.00 | 8,780,300 |
| 2025-05-20 | 264.00 | 296.00 | 238.00 | 264.00 | 264.00 | 4,769,500 |
| 2025-05-19 | 262.00 | 326.00 | 232.00 | 262.00 | 262.00 | 5,926,100 |
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.