Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 306.00 | 316.00 | 304.00 | 316.00 | 316.00 | 5,200 |
| 2024-08-08 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 11,000 |
| 2024-08-07 | 310.00 | 312.00 | 304.00 | 312.00 | 312.00 | 60,700 |
| 2024-08-06 | 300.00 | 310.00 | 298.00 | 308.00 | 308.00 | 17,800 |
| 2024-08-05 | 300.00 | 312.00 | 294.00 | 300.00 | 300.00 | 52,200 |
| 2024-08-02 | 312.00 | 316.00 | 308.00 | 312.00 | 312.00 | 20,200 |
| 2024-08-01 | 312.00 | 312.00 | 298.00 | 312.00 | 312.00 | 42,100 |
| 2024-07-31 | 298.00 | 320.00 | 298.00 | 312.00 | 312.00 | 157,400 |
| 2024-07-30 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 3,300 |
| 2024-07-29 | 294.00 | 298.00 | 294.00 | 298.00 | 298.00 | 3,200 |
| 2024-07-26 | 296.00 | 312.00 | 292.00 | 292.00 | 292.00 | 37,100 |
| 2024-07-25 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 500 |
| 2024-07-24 | 304.00 | 304.00 | 288.00 | 294.00 | 294.00 | 15,000 |
| 2024-07-23 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 1,200 |
| 2024-07-22 | 298.00 | 298.00 | 290.00 | 296.00 | 296.00 | 16,500 |
| 2024-07-19 | 300.00 | 310.00 | 290.00 | 300.00 | 300.00 | 22,400 |
| 2024-07-18 | 302.00 | 316.00 | 300.00 | 304.00 | 304.00 | 23,600 |
| 2024-07-17 | 308.00 | 310.00 | 296.00 | 298.00 | 298.00 | 58,500 |
| 2024-07-16 | 310.00 | 312.00 | 290.00 | 310.00 | 310.00 | 57,900 |
| 2024-07-15 | 312.00 | 312.00 | 300.00 | 306.00 | 306.00 | 1,400 |
| 2024-07-12 | 306.00 | 310.00 | 302.00 | 306.00 | 306.00 | 46,100 |
| 2024-07-11 | 320.00 | 320.00 | 296.00 | 306.00 | 306.00 | 29,200 |
| 2024-07-10 | 312.00 | 324.00 | 302.00 | 304.00 | 304.00 | 28,200 |
| 2024-07-09 | 312.00 | 312.00 | 300.00 | 308.00 | 308.00 | 11,900 |
| 2024-07-08 | 300.00 | 330.00 | 300.00 | 310.00 | 310.00 | 125,400 |
| 2024-07-05 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | 13,300 |
| 2024-07-04 | 306.00 | 312.00 | 296.00 | 302.00 | 302.00 | 42,400 |
| 2024-07-03 | 288.00 | 312.00 | 286.00 | 306.00 | 306.00 | 385,200 |
| 2024-07-02 | 314.00 | 314.00 | 278.00 | 288.00 | 288.00 | 1,648,500 |
| 2024-07-01 | 310.00 | 320.00 | 300.00 | 314.00 | 314.00 | 1,004,000 |
| 2024-06-28 | 318.00 | 320.00 | 314.00 | 314.00 | 314.00 | 8,600 |
| 2024-06-27 | 320.00 | 330.00 | 312.00 | 320.00 | 320.00 | 29,900 |
| 2024-06-26 | 318.00 | 328.00 | 314.00 | 316.00 | 316.00 | 79,400 |
| 2024-06-25 | 318.00 | 336.00 | 318.00 | 318.00 | 318.00 | 3,300 |
| 2024-06-24 | 326.00 | 326.00 | 318.00 | 318.00 | 318.00 | 42,900 |
| 2024-06-21 | 320.00 | 324.00 | 310.00 | 318.00 | 318.00 | 28,400 |
| 2024-06-20 | 316.00 | 336.00 | 316.00 | 320.00 | 320.00 | 28,900 |
| 2024-06-19 | 386.00 | 412.00 | 310.00 | 316.00 | 316.00 | 515,700 |
| 2024-06-14 | 374.00 | 440.00 | 332.00 | 400.00 | 400.00 | 221,200 |
| 2024-06-13 | 364.00 | 378.00 | 356.00 | 374.00 | 374.00 | 4,100 |
| 2024-06-12 | 380.00 | 380.00 | 362.00 | 364.00 | 364.00 | 4,200 |
| 2024-06-11 | 368.00 | 374.00 | 356.00 | 372.00 | 372.00 | 47,300 |
| 2024-06-10 | 322.00 | 388.00 | 318.00 | 374.00 | 374.00 | 349,100 |
| 2024-06-07 | 330.00 | 352.00 | 330.00 | 344.00 | 344.00 | 600 |
| 2024-06-06 | 338.00 | 354.00 | 322.00 | 344.00 | 344.00 | 5,700 |
| 2024-06-05 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 300 |
| 2024-06-04 | 332.00 | 338.00 | 332.00 | 338.00 | 338.00 | 900 |
| 2024-06-03 | 336.00 | 340.00 | 336.00 | 338.00 | 338.00 | 700 |
| 2024-05-31 | 344.00 | 344.00 | 332.00 | 340.00 | 340.00 | 17,300 |
| 2024-05-30 | 340.00 | 346.00 | 332.00 | 346.00 | 346.00 | 7,100 |
| 2024-05-29 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 300 |
| 2024-05-28 | 338.00 | 348.00 | 338.00 | 342.00 | 342.00 | 12,800 |
| 2024-05-27 | 366.00 | 366.00 | 330.00 | 348.00 | 348.00 | 28,200 |
| 2024-05-22 | 366.00 | 366.00 | 364.00 | 364.00 | 364.00 | 400 |
| 2024-05-21 | 362.00 | 366.00 | 362.00 | 366.00 | 366.00 | 2,100 |
| 2024-05-20 | 360.00 | 370.00 | 360.00 | 366.00 | 366.00 | 14,900 |
| 2024-05-17 | 370.00 | 370.00 | 360.00 | 364.00 | 364.00 | 1,600 |
| 2024-05-16 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 100 |
| 2024-05-15 | 366.00 | 370.00 | 366.00 | 370.00 | 370.00 | 110,000 |
| 2024-05-14 | 366.00 | 366.00 | 358.00 | 366.00 | 366.00 | 2,900 |
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.