Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 396.00 | 396.00 | 380.00 | 394.00 | 394.00 | 6,700 |
| 2023-10-31 | 390.00 | 396.00 | 390.00 | 396.00 | 396.00 | 1,900 |
| 2023-10-30 | 392.00 | 392.00 | 388.00 | 390.00 | 390.00 | 1,800 |
| 2023-10-27 | 396.00 | 396.00 | 378.00 | 394.00 | 394.00 | 3,800 |
| 2023-10-26 | 394.00 | 396.00 | 394.00 | 396.00 | 396.00 | 7,600 |
| 2023-10-25 | 384.00 | 394.00 | 384.00 | 394.00 | 394.00 | 21,000 |
| 2023-10-24 | 386.00 | 394.00 | 380.00 | 390.00 | 390.00 | 16,000 |
| 2023-10-23 | 396.00 | 396.00 | 384.00 | 384.00 | 384.00 | 6,200 |
| 2023-10-20 | 390.00 | 398.00 | 390.00 | 398.00 | 398.00 | 400 |
| 2023-10-19 | 398.00 | 398.00 | 390.00 | 390.00 | 390.00 | 54,600 |
| 2023-10-18 | 392.00 | 396.00 | 392.00 | 396.00 | 396.00 | 20,300 |
| 2023-10-17 | 390.00 | 410.00 | 390.00 | 400.00 | 400.00 | 14,200 |
| 2023-10-16 | 390.00 | 390.00 | 386.00 | 390.00 | 390.00 | 53,300 |
| 2023-10-13 | 394.00 | 394.00 | 392.00 | 392.00 | 392.00 | 200 |
| 2023-10-12 | 392.00 | 392.00 | 368.00 | 388.00 | 388.00 | 169,100 |
| 2023-10-11 | 400.00 | 408.00 | 390.00 | 408.00 | 408.00 | 8,700 |
| 2023-10-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,700 |
| 2023-10-09 | 400.00 | 402.00 | 400.00 | 402.00 | 402.00 | 25,300 |
| 2023-10-06 | 404.00 | 410.00 | 392.00 | 410.00 | 410.00 | 1,200 |
| 2023-10-05 | 380.00 | 410.00 | 380.00 | 404.00 | 404.00 | 1,100 |
| 2023-10-04 | 398.00 | 408.00 | 398.00 | 400.00 | 400.00 | 1,700 |
| 2023-10-03 | 410.00 | 416.00 | 410.00 | 414.00 | 414.00 | 11,000 |
| 2023-10-02 | 392.00 | 402.00 | 388.00 | 400.00 | 400.00 | 176,700 |
| 2023-09-29 | 406.00 | 406.00 | 402.00 | 402.00 | 402.00 | 5,100 |
| 2023-09-27 | 408.00 | 408.00 | 392.00 | 406.00 | 406.00 | 35,700 |
| 2023-09-26 | 392.00 | 408.00 | 392.00 | 406.00 | 406.00 | 4,800 |
| 2023-09-25 | 402.00 | 408.00 | 388.00 | 408.00 | 408.00 | 37,000 |
| 2023-09-22 | 396.00 | 408.00 | 394.00 | 408.00 | 408.00 | 2,100 |
| 2023-09-21 | 396.00 | 414.00 | 396.00 | 414.00 | 414.00 | 8,000 |
| 2023-09-20 | 398.00 | 404.00 | 392.00 | 404.00 | 404.00 | 5,700 |
| 2023-09-19 | 400.00 | 414.00 | 396.00 | 402.00 | 402.00 | 126,600 |
| 2023-09-18 | 382.00 | 412.00 | 374.00 | 402.00 | 402.00 | 142,900 |
| 2023-09-15 | 400.00 | 400.00 | 370.00 | 384.00 | 384.00 | 40,400 |
| 2023-09-14 | 384.00 | 480.00 | 384.00 | 394.00 | 394.00 | 101,400 |
| 2023-09-13 | 386.00 | 390.00 | 384.00 | 386.00 | 386.00 | 21,100 |
| 2023-09-12 | 388.00 | 390.00 | 382.00 | 390.00 | 390.00 | 50,800 |
| 2023-09-11 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | 4,400 |
| 2023-09-08 | 402.00 | 402.00 | 382.00 | 390.00 | 390.00 | 33,400 |
| 2023-09-07 | 390.00 | 398.00 | 386.00 | 386.00 | 386.00 | 19,800 |
| 2023-09-06 | 394.00 | 396.00 | 394.00 | 396.00 | 396.00 | 7,700 |
| 2023-09-05 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 1,300 |
| 2023-09-04 | 392.00 | 392.00 | 380.00 | 392.00 | 392.00 | 93,800 |
| 2023-09-01 | 380.00 | 388.00 | 380.00 | 388.00 | 388.00 | 4,600 |
| 2023-08-31 | 386.00 | 386.00 | 362.00 | 386.00 | 386.00 | 16,400 |
| 2023-08-30 | 376.00 | 386.00 | 376.00 | 386.00 | 386.00 | 10,400 |
| 2023-08-29 | 384.00 | 384.00 | 376.00 | 380.00 | 380.00 | 1,900 |
| 2023-08-28 | 368.00 | 380.00 | 366.00 | 376.00 | 376.00 | 29,500 |
| 2023-08-25 | 360.00 | 368.00 | 360.00 | 368.00 | 368.00 | 23,100 |
| 2023-08-24 | 370.00 | 370.00 | 360.00 | 360.00 | 360.00 | 111,700 |
| 2023-08-23 | 370.00 | 370.00 | 364.00 | 370.00 | 370.00 | 173,600 |
| 2023-08-22 | 366.00 | 376.00 | 360.00 | 370.00 | 370.00 | 111,000 |
| 2023-08-21 | 374.00 | 374.00 | 368.00 | 368.00 | 368.00 | 431,100 |
| 2023-08-18 | 396.00 | 396.00 | 372.00 | 374.00 | 374.00 | 124,900 |
| 2023-08-16 | 402.00 | 402.00 | 396.00 | 396.00 | 396.00 | 376,700 |
| 2023-08-15 | 404.00 | 404.00 | 400.00 | 400.00 | 400.00 | 9,100 |
| 2023-08-14 | 408.00 | 408.00 | 400.00 | 402.00 | 402.00 | 27,200 |
| 2023-08-11 | 410.00 | 414.00 | 406.00 | 406.00 | 406.00 | 36,000 |
| 2023-08-10 | 404.00 | 410.00 | 404.00 | 406.00 | 406.00 | 81,600 |
| 2023-08-09 | 426.00 | 430.00 | 404.00 | 416.00 | 416.00 | 26,100 |
| 2023-08-08 | 400.00 | 430.00 | 398.00 | 418.00 | 418.00 | 37,900 |
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.