Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 296.00 | 318.00 | 296.00 | 296.00 | 296.00 | 1,315,900 |
| 2026-10-19 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 76,100 |
| 2026-10-16 | 340.00 | 390.00 | 340.00 | 340.00 | 340.00 | 924,500 |
| 2026-10-15 | 418.00 | 418.00 | 390.00 | 398.00 | 398.00 | 204,200 |
| 2026-10-14 | 402.00 | 422.00 | 394.00 | 408.00 | 408.00 | 493,700 |
| 2026-10-13 | 410.00 | 424.00 | 384.00 | 402.00 | 402.00 | 187,300 |
| 2026-10-12 | 402.00 | 428.00 | 396.00 | 402.00 | 402.00 | 217,200 |
| 2026-10-09 | 402.00 | 408.00 | 394.00 | 408.00 | 408.00 | 722,200 |
| 2026-10-08 | 416.00 | 426.00 | 398.00 | 402.00 | 402.00 | 652,600 |
| 2026-10-07 | 408.00 | 436.00 | 404.00 | 416.00 | 416.00 | 1,121,400 |
| 2026-10-06 | 406.00 | 412.00 | 390.00 | 408.00 | 408.00 | 2,579,000 |
| 2026-10-05 | 400.00 | 410.00 | 380.00 | 400.00 | 400.00 | 657,000 |
| 2026-10-02 | 412.00 | 412.00 | 390.00 | 404.00 | 404.00 | 1,032,800 |
| 2026-10-01 | 416.00 | 416.00 | 400.00 | 408.00 | 408.00 | 208,500 |
| 2026-09-30 | 408.00 | 430.00 | 406.00 | 410.00 | 410.00 | 1,959,100 |
| 2026-09-29 | 430.00 | 430.00 | 398.00 | 404.00 | 404.00 | 492,900 |
| 2026-09-28 | 438.00 | 440.00 | 396.00 | 422.00 | 422.00 | 1,532,900 |
| 2026-09-25 | 458.00 | 458.00 | 412.00 | 430.00 | 430.00 | 2,212,800 |
| 2026-09-24 | 460.00 | 468.00 | 450.00 | 458.00 | 458.00 | 651,300 |
| 2026-09-23 | 452.00 | 515.00 | 436.00 | 452.00 | 452.00 | 5,605,800 |
| 2026-09-22 | 440.00 | 448.00 | 426.00 | 448.00 | 448.00 | 1,752,700 |
| 2026-09-21 | 440.00 | 450.00 | 428.00 | 438.00 | 438.00 | 772,900 |
| 2026-09-18 | 442.00 | 442.00 | 426.00 | 440.00 | 440.00 | 383,100 |
| 2026-09-17 | 426.00 | 450.00 | 426.00 | 436.00 | 436.00 | 761,900 |
| 2026-09-16 | 468.00 | 474.00 | 430.00 | 430.00 | 430.00 | 3,528,400 |
| 2026-09-15 | 452.00 | 484.00 | 436.00 | 468.00 | 468.00 | 2,412,900 |
| 2026-09-14 | 460.00 | 460.00 | 428.00 | 456.00 | 456.00 | 1,579,800 |
| 2026-09-11 | 424.00 | 482.00 | 424.00 | 454.00 | 454.00 | 3,150,000 |
| 2026-09-10 | 468.00 | 468.00 | 420.00 | 426.00 | 426.00 | 3,791,300 |
| 2026-09-09 | 478.00 | 488.00 | 460.00 | 468.00 | 468.00 | 681,800 |
| 2026-09-08 | 440.00 | 530.00 | 440.00 | 476.00 | 476.00 | 6,462,100 |
| 2026-09-07 | 424.00 | 470.00 | 416.00 | 440.00 | 440.00 | 2,746,800 |
| 2026-09-04 | 434.00 | 434.00 | 388.00 | 418.00 | 418.00 | 1,237,800 |
| 2026-09-03 | 452.00 | 484.00 | 426.00 | 434.00 | 434.00 | 3,877,000 |
| 2026-09-02 | 408.00 | 486.00 | 394.00 | 450.00 | 450.00 | 12,928,700 |
| 2026-09-01 | 396.00 | 420.00 | 384.00 | 390.00 | 390.00 | 2,660,500 |
| 2026-08-31 | 394.00 | 412.00 | 386.00 | 390.00 | 390.00 | 658,100 |
| 2026-08-28 | 380.00 | 426.00 | 376.00 | 388.00 | 388.00 | 819,700 |
| 2026-08-27 | 380.00 | 380.00 | 358.00 | 374.00 | 374.00 | 184,300 |
| 2026-08-26 | 386.00 | 386.00 | 364.00 | 380.00 | 380.00 | 1,042,700 |
| 2026-08-25 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-08-24 | 384.00 | 400.00 | 380.00 | 390.00 | 390.00 | 212,300 |
| 2026-08-21 | 406.00 | 408.00 | 382.00 | 394.00 | 394.00 | 175,800 |
| 2026-08-20 | 368.00 | 396.00 | 368.00 | 396.00 | 396.00 | 456,800 |
| 2026-08-19 | 384.00 | 390.00 | 378.00 | 380.00 | 380.00 | 270,700 |
| 2026-08-18 | 362.00 | 392.00 | 362.00 | 384.00 | 384.00 | 919,700 |
| 2026-08-17 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
| 2026-08-14 | 370.00 | 370.00 | 356.00 | 358.00 | 358.00 | 305,600 |
| 2026-08-13 | 362.00 | 370.00 | 352.00 | 364.00 | 364.00 | 237,500 |
| 2026-08-12 | 360.00 | 414.00 | 352.00 | 362.00 | 362.00 | 2,420,400 |
| 2026-08-11 | 354.00 | 354.00 | 352.00 | 354.00 | 354.00 | 144,600 |
| 2026-08-10 | 354.00 | 366.00 | 350.00 | 354.00 | 354.00 | 292,300 |
| 2026-08-07 | 352.00 | 354.00 | 348.00 | 354.00 | 354.00 | 102,700 |
| 2026-08-06 | 354.00 | 358.00 | 348.00 | 352.00 | 352.00 | 293,800 |
| 2026-08-05 | 352.00 | 360.00 | 348.00 | 354.00 | 354.00 | 197,100 |
| 2026-08-04 | 350.00 | 358.00 | 348.00 | 358.00 | 358.00 | 323,200 |
| 2026-08-03 | 358.00 | 358.00 | 350.00 | 352.00 | 352.00 | 288,600 |
| 2026-07-31 | 352.00 | 362.00 | 350.00 | 350.00 | 350.00 | 133,100 |
| 2026-07-30 | 364.00 | 364.00 | 346.00 | 350.00 | 350.00 | 177,000 |
| 2026-07-29 | 360.00 | 362.00 | 344.00 | 358.00 | 358.00 | 150,300 |
Page 1 of 21 · 1,215 trading daysOlder →
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.