Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 390.00 | 390.00 | 382.00 | 390.00 | 390.00 | 30,200 |
| 2024-01-26 | 386.00 | 390.00 | 384.00 | 390.00 | 390.00 | 10,600 |
| 2024-01-25 | 384.00 | 384.00 | 382.00 | 384.00 | 384.00 | 23,300 |
| 2024-01-24 | 388.00 | 388.00 | 384.00 | 384.00 | 384.00 | 400 |
| 2024-01-23 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 4,000 |
| 2024-01-22 | 384.00 | 386.00 | 382.00 | 386.00 | 386.00 | 40,900 |
| 2024-01-19 | 384.00 | 390.00 | 384.00 | 388.00 | 388.00 | 7,300 |
| 2024-01-18 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | 25,700 |
| 2024-01-17 | 382.00 | 390.00 | 382.00 | 390.00 | 390.00 | 4,200 |
| 2024-01-16 | 396.00 | 396.00 | 390.00 | 396.00 | 396.00 | 700 |
| 2024-01-15 | 388.00 | 392.00 | 388.00 | 392.00 | 392.00 | 19,900 |
| 2024-01-12 | 388.00 | 394.00 | 388.00 | 394.00 | 394.00 | 900 |
| 2024-01-11 | 394.00 | 398.00 | 390.00 | 396.00 | 396.00 | 14,200 |
| 2024-01-10 | 380.00 | 396.00 | 380.00 | 396.00 | 396.00 | 304,300 |
| 2024-01-09 | 386.00 | 386.00 | 384.00 | 386.00 | 386.00 | 10,900 |
| 2024-01-08 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | 2,300 |
| 2024-01-05 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1,000 |
| 2024-01-04 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 0 |
| 2024-01-03 | 392.00 | 392.00 | 382.00 | 392.00 | 392.00 | 600 |
| 2024-01-02 | 384.00 | 394.00 | 384.00 | 392.00 | 392.00 | 50,700 |
| 2023-12-29 | 390.00 | 396.00 | 388.00 | 388.00 | 388.00 | 138,000 |
| 2023-12-28 | 394.00 | 394.00 | 392.00 | 394.00 | 394.00 | 1,200 |
| 2023-12-27 | 382.00 | 394.00 | 382.00 | 394.00 | 394.00 | 3,100 |
| 2023-12-22 | 390.00 | 398.00 | 372.00 | 398.00 | 398.00 | 53,300 |
| 2023-12-21 | 396.00 | 398.00 | 390.00 | 396.00 | 396.00 | 7,700 |
| 2023-12-20 | 400.00 | 400.00 | 388.00 | 396.00 | 396.00 | 21,000 |
| 2023-12-19 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 2,700 |
| 2023-12-18 | 396.00 | 396.00 | 386.00 | 394.00 | 394.00 | 514,600 |
| 2023-12-15 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2023-12-14 | 398.00 | 398.00 | 384.00 | 396.00 | 396.00 | 23,600 |
| 2023-12-13 | 392.00 | 396.00 | 392.00 | 396.00 | 396.00 | 300 |
| 2023-12-12 | 382.00 | 390.00 | 382.00 | 390.00 | 390.00 | 10,100 |
| 2023-12-11 | 396.00 | 396.00 | 384.00 | 392.00 | 392.00 | 18,400 |
| 2023-12-08 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2023-12-07 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 300 |
| 2023-12-06 | 394.00 | 400.00 | 394.00 | 394.00 | 394.00 | 6,700 |
| 2023-12-05 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | 21,200 |
| 2023-12-04 | 392.00 | 396.00 | 392.00 | 396.00 | 396.00 | 10,700 |
| 2023-12-01 | 394.00 | 396.00 | 394.00 | 396.00 | 396.00 | 16,800 |
| 2023-11-30 | 402.00 | 402.00 | 390.00 | 398.00 | 398.00 | 36,900 |
| 2023-11-29 | 408.00 | 408.00 | 390.00 | 402.00 | 402.00 | 5,300 |
| 2023-11-28 | 398.00 | 410.00 | 394.00 | 402.00 | 402.00 | 1,000 |
| 2023-11-27 | 404.00 | 404.00 | 398.00 | 402.00 | 402.00 | 22,200 |
| 2023-11-24 | 410.00 | 410.00 | 392.00 | 406.00 | 406.00 | 135,000 |
| 2023-11-23 | 408.00 | 410.00 | 398.00 | 404.00 | 404.00 | 5,400 |
| 2023-11-22 | 406.00 | 410.00 | 392.00 | 410.00 | 410.00 | 6,300 |
| 2023-11-21 | 408.00 | 412.00 | 398.00 | 398.00 | 398.00 | 10,600 |
| 2023-11-20 | 404.00 | 412.00 | 380.00 | 396.00 | 396.00 | 182,000 |
| 2023-11-17 | 414.00 | 418.00 | 414.00 | 418.00 | 418.00 | 1,300 |
| 2023-11-16 | 418.00 | 418.00 | 410.00 | 414.00 | 414.00 | 16,100 |
| 2023-11-15 | 402.00 | 420.00 | 402.00 | 410.00 | 410.00 | 82,500 |
| 2023-11-14 | 416.00 | 416.00 | 400.00 | 400.00 | 400.00 | 206,000 |
| 2023-11-13 | 410.00 | 420.00 | 400.00 | 416.00 | 416.00 | 143,400 |
| 2023-11-10 | 406.00 | 422.00 | 404.00 | 416.00 | 416.00 | 120,600 |
| 2023-11-09 | 408.00 | 420.00 | 408.00 | 418.00 | 418.00 | 17,700 |
| 2023-11-08 | 400.00 | 430.00 | 400.00 | 420.00 | 420.00 | 64,000 |
| 2023-11-07 | 404.00 | 414.00 | 400.00 | 414.00 | 414.00 | 22,500 |
| 2023-11-06 | 380.00 | 404.00 | 380.00 | 404.00 | 404.00 | 137,100 |
| 2023-11-03 | 396.00 | 396.00 | 368.00 | 394.00 | 394.00 | 11,600 |
| 2023-11-02 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 10,800 |
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.