Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 300.00 | 330.00 | 286.00 | 318.00 | 318.00 | 795,900 |
| 2026-10-19 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 326,900 |
| 2026-10-16 | 326.00 | 340.00 | 326.00 | 326.00 | 326.00 | 1,000,400 |
| 2026-10-15 | 394.00 | 394.00 | 378.00 | 382.00 | 382.00 | 228,100 |
| 2026-10-14 | 388.00 | 396.00 | 386.00 | 394.00 | 394.00 | 163,800 |
| 2026-10-13 | 386.00 | 396.00 | 380.00 | 396.00 | 396.00 | 833,500 |
| 2026-10-12 | 398.00 | 404.00 | 382.00 | 386.00 | 386.00 | 183,100 |
| 2026-10-09 | 394.00 | 398.00 | 386.00 | 392.00 | 392.00 | 37,900 |
| 2026-10-08 | 402.00 | 404.00 | 392.00 | 392.00 | 392.00 | 293,100 |
| 2026-10-07 | 406.00 | 408.00 | 400.00 | 400.00 | 400.00 | 1,401,300 |
| 2026-10-06 | 400.00 | 408.00 | 398.00 | 406.00 | 406.00 | 115,900 |
| 2026-10-05 | 396.00 | 406.00 | 396.00 | 402.00 | 402.00 | 67,700 |
| 2026-10-02 | 394.00 | 406.00 | 394.00 | 396.00 | 396.00 | 83,000 |
| 2026-10-01 | 406.00 | 410.00 | 394.00 | 394.00 | 394.00 | 1,310,100 |
| 2026-09-30 | 400.00 | 408.00 | 400.00 | 400.00 | 400.00 | 125,700 |
| 2026-09-29 | 400.00 | 402.00 | 380.00 | 398.00 | 398.00 | 453,900 |
| 2026-09-28 | 408.00 | 408.00 | 380.00 | 400.00 | 400.00 | 776,900 |
| 2026-09-25 | 414.00 | 450.00 | 404.00 | 406.00 | 406.00 | 1,781,100 |
| 2026-09-24 | 414.00 | 422.00 | 410.00 | 410.00 | 410.00 | 43,000 |
| 2026-09-23 | 418.00 | 418.00 | 410.00 | 418.00 | 418.00 | 54,800 |
| 2026-09-22 | 436.00 | 436.00 | 418.00 | 418.00 | 418.00 | 166,200 |
| 2026-09-21 | 432.00 | 434.00 | 422.00 | 432.00 | 432.00 | 1,013,500 |
| 2026-09-18 | 440.00 | 440.00 | 424.00 | 430.00 | 430.00 | 59,500 |
| 2026-09-17 | 432.00 | 440.00 | 430.00 | 430.00 | 430.00 | 649,000 |
| 2026-09-16 | 436.00 | 440.00 | 426.00 | 430.00 | 430.00 | 187,900 |
| 2026-09-15 | 448.00 | 448.00 | 422.00 | 434.00 | 434.00 | 583,000 |
| 2026-09-14 | 450.00 | 450.00 | 436.00 | 440.00 | 440.00 | 104,600 |
| 2026-09-11 | 452.00 | 452.00 | 442.00 | 450.00 | 450.00 | 73,600 |
| 2026-09-10 | 456.00 | 456.00 | 444.00 | 452.00 | 452.00 | 348,100 |
| 2026-09-09 | 456.00 | 460.00 | 450.00 | 454.00 | 454.00 | 129,200 |
| 2026-09-08 | 460.00 | 462.00 | 454.00 | 456.00 | 456.00 | 86,500 |
| 2026-09-07 | 464.00 | 464.00 | 442.00 | 460.00 | 460.00 | 374,700 |
| 2026-09-04 | 470.00 | 470.00 | 462.00 | 464.00 | 464.00 | 161,500 |
| 2026-09-03 | 466.00 | 490.00 | 430.00 | 470.00 | 470.00 | 4,112,400 |
| 2026-09-02 | 458.00 | 468.00 | 450.00 | 460.00 | 460.00 | 652,300 |
| 2026-09-01 | 444.00 | 458.00 | 444.00 | 458.00 | 458.00 | 187,700 |
| 2026-08-31 | 462.00 | 462.00 | 444.00 | 446.00 | 446.00 | 252,200 |
| 2026-08-28 | 430.00 | 460.00 | 428.00 | 450.00 | 450.00 | 1,239,400 |
| 2026-08-27 | 410.00 | 448.00 | 404.00 | 430.00 | 430.00 | 497,400 |
| 2026-08-26 | 430.00 | 434.00 | 400.00 | 406.00 | 406.00 | 271,300 |
| 2026-08-25 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2026-08-24 | 434.00 | 442.00 | 430.00 | 430.00 | 430.00 | 70,100 |
| 2026-08-21 | 442.00 | 442.00 | 434.00 | 434.00 | 434.00 | 79,600 |
| 2026-08-20 | 444.00 | 450.00 | 436.00 | 442.00 | 442.00 | 359,500 |
| 2026-08-19 | 444.00 | 444.00 | 436.00 | 442.00 | 442.00 | 473,100 |
| 2026-08-18 | 446.00 | 446.00 | 436.00 | 438.00 | 438.00 | 80,500 |
| 2026-08-17 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2026-08-14 | 446.00 | 446.00 | 434.00 | 444.00 | 444.00 | 141,700 |
| 2026-08-13 | 446.00 | 456.00 | 438.00 | 446.00 | 446.00 | 510,300 |
| 2026-08-12 | 434.00 | 450.00 | 430.00 | 446.00 | 446.00 | 1,105,300 |
| 2026-08-11 | 426.00 | 444.00 | 426.00 | 432.00 | 432.00 | 400,900 |
| 2026-08-10 | 434.00 | 434.00 | 424.00 | 434.00 | 434.00 | 59,200 |
| 2026-08-07 | 428.00 | 436.00 | 424.00 | 436.00 | 436.00 | 122,100 |
| 2026-08-06 | 430.00 | 432.00 | 420.00 | 430.00 | 430.00 | 448,800 |
| 2026-08-05 | 430.00 | 436.00 | 426.00 | 426.00 | 426.00 | 134,700 |
| 2026-08-04 | 422.00 | 434.00 | 418.00 | 430.00 | 430.00 | 135,700 |
| 2026-08-03 | 424.00 | 432.00 | 420.00 | 420.00 | 420.00 | 35,400 |
| 2026-07-31 | 420.00 | 424.00 | 418.00 | 420.00 | 420.00 | 437,800 |
| 2026-07-30 | 426.00 | 426.00 | 414.00 | 420.00 | 420.00 | 12,600 |
| 2026-07-29 | 422.00 | 428.00 | 410.00 | 414.00 | 414.00 | 240,100 |
Page 1 of 21 · 1,219 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.