Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 366.00 | 370.00 | 366.00 | 370.00 | 370.00 | 10,200 |
| 2024-05-08 | 354.00 | 366.00 | 354.00 | 366.00 | 366.00 | 2,600 |
| 2024-05-07 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | 10,200 |
| 2024-05-06 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | 4,300 |
| 2024-05-03 | 360.00 | 368.00 | 354.00 | 368.00 | 368.00 | 17,300 |
| 2024-05-02 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | 6,700 |
| 2024-04-30 | 368.00 | 368.00 | 364.00 | 368.00 | 368.00 | 3,000 |
| 2024-04-29 | 368.00 | 374.00 | 366.00 | 370.00 | 370.00 | 2,500 |
| 2024-04-26 | 364.00 | 370.00 | 362.00 | 368.00 | 368.00 | 4,100 |
| 2024-04-25 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1,300 |
| 2024-04-24 | 368.00 | 370.00 | 368.00 | 368.00 | 368.00 | 500 |
| 2024-04-23 | 372.00 | 372.00 | 364.00 | 372.00 | 372.00 | 7,000 |
| 2024-04-22 | 366.00 | 372.00 | 366.00 | 372.00 | 372.00 | 1,100 |
| 2024-04-19 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 15,000 |
| 2024-04-18 | 362.00 | 380.00 | 362.00 | 376.00 | 376.00 | 9,400 |
| 2024-04-17 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | 2,300 |
| 2024-04-16 | 362.00 | 374.00 | 362.00 | 370.00 | 370.00 | 2,200 |
| 2024-04-05 | 370.00 | 370.00 | 362.00 | 362.00 | 362.00 | 19,000 |
| 2024-04-04 | 364.00 | 394.00 | 358.00 | 370.00 | 370.00 | 134,000 |
| 2024-04-03 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 100 |
| 2024-04-02 | 376.00 | 376.00 | 352.00 | 374.00 | 374.00 | 6,500 |
| 2024-04-01 | 372.00 | 372.00 | 370.00 | 372.00 | 372.00 | 299,400 |
| 2024-03-28 | 372.00 | 372.00 | 368.00 | 372.00 | 372.00 | 3,900 |
| 2024-03-27 | 374.00 | 374.00 | 372.00 | 372.00 | 372.00 | 1,600 |
| 2024-03-26 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | 700 |
| 2024-03-25 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0 |
| 2024-03-22 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 100 |
| 2024-03-21 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 900 |
| 2024-03-20 | 382.00 | 382.00 | 378.00 | 380.00 | 380.00 | 5,100 |
| 2024-03-19 | 372.00 | 384.00 | 372.00 | 378.00 | 378.00 | 3,800 |
| 2024-03-18 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | 8,900 |
| 2024-03-15 | 388.00 | 388.00 | 380.00 | 380.00 | 380.00 | 500 |
| 2024-03-14 | 370.00 | 388.00 | 370.00 | 388.00 | 388.00 | 1,300 |
| 2024-03-13 | 368.00 | 380.00 | 368.00 | 370.00 | 370.00 | 8,700 |
| 2024-03-08 | 372.00 | 386.00 | 366.00 | 386.00 | 386.00 | 244,100 |
| 2024-03-07 | 374.00 | 380.00 | 370.00 | 378.00 | 378.00 | 7,000 |
| 2024-03-06 | 374.00 | 388.00 | 370.00 | 376.00 | 376.00 | 10,200 |
| 2024-03-05 | 370.00 | 384.00 | 370.00 | 376.00 | 376.00 | 4,300 |
| 2024-03-04 | 374.00 | 384.00 | 374.00 | 374.00 | 374.00 | 1,700 |
| 2024-03-01 | 386.00 | 388.00 | 374.00 | 374.00 | 374.00 | 1,000 |
| 2024-02-29 | 380.00 | 388.00 | 380.00 | 388.00 | 388.00 | 500 |
| 2024-02-28 | 384.00 | 388.00 | 384.00 | 388.00 | 388.00 | 3,200 |
| 2024-02-27 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
| 2024-02-26 | 374.00 | 388.00 | 368.00 | 384.00 | 384.00 | 34,100 |
| 2024-02-23 | 378.00 | 378.00 | 374.00 | 378.00 | 378.00 | 7,000 |
| 2024-02-22 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2024-02-21 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 2,000 |
| 2024-02-20 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 100 |
| 2024-02-19 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 5,500 |
| 2024-02-16 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 1,800 |
| 2024-02-15 | 384.00 | 384.00 | 380.00 | 384.00 | 384.00 | 11,100 |
| 2024-02-13 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 100 |
| 2024-02-12 | 370.00 | 388.00 | 370.00 | 388.00 | 388.00 | 3,300 |
| 2024-02-07 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 8,000 |
| 2024-02-06 | 396.00 | 396.00 | 378.00 | 390.00 | 390.00 | 5,400 |
| 2024-02-05 | 368.00 | 392.00 | 368.00 | 392.00 | 392.00 | 1,400 |
| 2024-02-02 | 394.00 | 394.00 | 378.00 | 392.00 | 392.00 | 6,900 |
| 2024-02-01 | 386.00 | 394.00 | 386.00 | 394.00 | 394.00 | 900 |
| 2024-01-31 | 376.00 | 388.00 | 376.00 | 388.00 | 388.00 | 200 |
| 2024-01-30 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 25,700 |
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.