Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 382,100 |
| 2024-11-01 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 2,028,100 |
| 2024-10-31 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 477,100 |
| 2024-10-30 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 387,200 |
| 2024-10-29 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 448,300 |
| 2024-10-28 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 684,900 |
| 2024-10-25 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2,757,400 |
| 2024-10-24 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,780,800 |
| 2024-10-23 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 1,321,400 |
| 2024-10-22 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 443,800 |
| 2024-10-21 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2,050,500 |
| 2024-10-18 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 3,031,500 |
| 2024-10-17 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 2,611,000 |
| 2024-10-16 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 2,001,100 |
| 2024-10-15 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 1,305,000 |
| 2024-10-14 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 2,678,600 |
| 2024-10-11 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 327,800 |
| 2024-10-10 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 931,300 |
| 2024-10-09 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 345,100 |
| 2024-10-08 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 536,100 |
| 2024-10-07 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 852,700 |
| 2024-10-04 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 1,137,700 |
| 2024-10-03 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 1,923,700 |
| 2024-10-02 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1,248,900 |
| 2024-10-01 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,775,800 |
| 2024-09-30 | 100.00 | 101.00 | 99.000 | 100.00 | 100.00 | 682,400 |
| 2024-09-27 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 2,531,300 |
| 2024-09-26 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 459,000 |
| 2024-09-25 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,587,900 |
| 2024-09-24 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 1,657,000 |
| 2024-09-23 | 100.00 | 103.00 | 100.00 | 102.00 | 102.00 | 2,731,200 |
| 2024-09-20 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 386,900 |
| 2024-09-19 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 2,039,400 |
| 2024-09-18 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | 535,000 |
| 2024-09-17 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 1,245,600 |
| 2024-09-13 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 1,706,900 |
| 2024-09-12 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 3,566,700 |
| 2024-09-11 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 2,242,700 |
| 2024-09-10 | 106.00 | 111.00 | 105.00 | 106.00 | 106.00 | 4,916,700 |
| 2024-09-09 | 106.00 | 106.00 | 102.00 | 106.00 | 106.00 | 2,645,100 |
| 2024-09-06 | 100.00 | 107.00 | 99.000 | 105.00 | 105.00 | 4,710,300 |
| 2024-09-05 | 99.000 | 100.00 | 98.000 | 100.00 | 100.00 | 1,590,600 |
| 2024-09-04 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 1,519,600 |
| 2024-09-03 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 4,526,100 |
| 2024-09-02 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 1,991,300 |
| 2024-08-30 | 99.000 | 99.000 | 98.000 | 99.000 | 99.000 | 1,164,100 |
| 2024-08-29 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 1,110,300 |
| 2024-08-28 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 1,126,000 |
| 2024-08-27 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1,699,200 |
| 2024-08-26 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1,024,400 |
| 2024-08-23 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 509,500 |
| 2024-08-22 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 578,900 |
| 2024-08-21 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 808,400 |
| 2024-08-20 | 101.00 | 101.00 | 99.000 | 100.00 | 100.00 | 1,556,800 |
| 2024-08-19 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 531,500 |
| 2024-08-16 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 679,000 |
| 2024-08-15 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 847,800 |
| 2024-08-14 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 1,113,000 |
| 2024-08-13 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 871,800 |
| 2024-08-12 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 461,800 |
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.