Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-05-15 | 230.00 | 262.00 | 230.00 | 262.00 | 262.00 | 15,829,200 |
| 2025-05-14 | 160.00 | 210.00 | 160.00 | 210.00 | 210.00 | 9,622,500 |
| 2025-05-09 | 149.00 | 192.00 | 143.00 | 156.00 | 156.00 | 8,022,100 |
| 2025-05-08 | 149.00 | 155.00 | 141.00 | 149.00 | 149.00 | 2,423,100 |
| 2025-05-07 | 149.00 | 150.00 | 139.00 | 149.00 | 149.00 | 3,319,700 |
| 2025-05-06 | 142.00 | 149.00 | 141.00 | 149.00 | 149.00 | 2,989,600 |
| 2025-05-05 | 139.00 | 143.00 | 139.00 | 141.00 | 141.00 | 2,240,100 |
| 2025-05-02 | 134.00 | 139.00 | 133.00 | 139.00 | 139.00 | 5,164,800 |
| 2025-04-30 | 134.00 | 137.00 | 130.00 | 134.00 | 134.00 | 5,183,100 |
| 2025-04-29 | 135.00 | 136.00 | 131.00 | 134.00 | 134.00 | 5,616,800 |
| 2025-04-28 | 141.00 | 155.00 | 134.00 | 135.00 | 135.00 | 13,208,200 |
| 2025-04-25 | 142.00 | 143.00 | 138.00 | 139.00 | 139.00 | 5,405,100 |
| 2025-04-24 | 140.00 | 142.00 | 135.00 | 142.00 | 142.00 | 5,338,100 |
| 2025-04-23 | 145.00 | 145.00 | 133.00 | 140.00 | 140.00 | 6,188,600 |
| 2025-04-22 | 149.00 | 156.00 | 138.00 | 145.00 | 145.00 | 12,677,800 |
| 2025-04-21 | 110.00 | 148.00 | 110.00 | 148.00 | 148.00 | 38,773,100 |
| 2025-04-17 | 108.00 | 112.00 | 104.00 | 110.00 | 110.00 | 2,906,600 |
| 2025-04-16 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | 2,377,700 |
| 2025-04-15 | 107.00 | 112.00 | 106.00 | 111.00 | 111.00 | 2,175,100 |
| 2025-04-14 | 122.00 | 122.00 | 104.00 | 110.00 | 110.00 | 9,289,100 |
| 2025-04-11 | 143.00 | 143.00 | 122.00 | 122.00 | 122.00 | 2,811,600 |
| 2025-04-10 | 143.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1,028,800 |
| 2025-04-09 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | 2,184,700 |
| 2025-04-08 | 152.00 | 152.00 | 145.00 | 148.00 | 148.00 | 3,843,600 |
| 2025-03-27 | 156.00 | 156.00 | 150.00 | 152.00 | 152.00 | 1,784,100 |
| 2025-03-26 | 153.00 | 156.00 | 152.00 | 156.00 | 156.00 | 1,389,400 |
| 2025-03-25 | 165.00 | 165.00 | 153.00 | 153.00 | 153.00 | 2,704,700 |
| 2025-03-24 | 178.00 | 180.00 | 148.00 | 165.00 | 165.00 | 4,131,500 |
| 2025-03-21 | 176.00 | 178.00 | 174.00 | 178.00 | 178.00 | 1,928,700 |
| 2025-03-20 | 179.00 | 180.00 | 174.00 | 176.00 | 176.00 | 2,411,600 |
| 2025-03-19 | 176.00 | 188.00 | 176.00 | 179.00 | 179.00 | 4,627,700 |
| 2025-03-18 | 175.00 | 230.00 | 171.00 | 176.00 | 176.00 | 23,802,400 |
| 2025-03-17 | 130.00 | 175.00 | 130.00 | 175.00 | 175.00 | 17,210,800 |
| 2025-03-14 | 118.00 | 150.00 | 118.00 | 130.00 | 130.00 | 10,387,500 |
| 2025-03-13 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 982,300 |
| 2025-03-12 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1,014,400 |
| 2025-03-11 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 965,400 |
| 2025-03-10 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 893,300 |
| 2025-03-07 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1,137,700 |
| 2025-03-06 | 117.00 | 119.00 | 114.00 | 116.00 | 116.00 | 2,073,000 |
| 2025-03-05 | 114.00 | 122.00 | 114.00 | 117.00 | 117.00 | 4,021,600 |
| 2025-03-04 | 117.00 | 157.00 | 114.00 | 114.00 | 114.00 | 15,783,800 |
| 2025-03-03 | 114.00 | 117.00 | 112.00 | 117.00 | 117.00 | 1,644,700 |
| 2025-02-28 | 110.00 | 114.00 | 109.00 | 114.00 | 114.00 | 1,367,800 |
| 2025-02-27 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | 1,685,700 |
| 2025-02-26 | 109.00 | 129.00 | 108.00 | 112.00 | 112.00 | 13,134,800 |
| 2025-02-25 | 104.00 | 109.00 | 104.00 | 109.00 | 109.00 | 1,901,900 |
| 2025-02-24 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 763,500 |
| 2025-02-21 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1,208,100 |
| 2025-02-20 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | 779,400 |
| 2025-02-19 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 607,200 |
| 2025-02-18 | 99.000 | 101.00 | 99.000 | 100.00 | 100.00 | 3,074,700 |
| 2025-02-17 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 1,317,200 |
| 2025-02-14 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 515,100 |
| 2025-02-13 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 692,700 |
| 2025-02-12 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 695,600 |
| 2025-02-11 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 874,300 |
| 2025-02-10 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 875,200 |
| 2025-02-07 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 763,900 |
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.