Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 428.00 | 428.00 | 414.00 | 418.00 | 418.00 | 111,500 |
| 2023-08-04 | 450.00 | 470.00 | 422.00 | 428.00 | 428.00 | 225,900 |
| 2023-08-03 | 460.00 | 464.00 | 450.00 | 450.00 | 450.00 | 55,500 |
| 2023-08-02 | 464.00 | 464.00 | 444.00 | 460.00 | 460.00 | 1,100 |
| 2023-08-01 | 484.00 | 484.00 | 444.00 | 464.00 | 464.00 | 128,600 |
| 2023-07-31 | 458.00 | 488.00 | 458.00 | 482.00 | 482.00 | 11,100 |
| 2023-07-28 | 470.00 | 490.00 | 458.00 | 458.00 | 458.00 | 84,900 |
| 2023-07-27 | 470.00 | 474.00 | 460.00 | 470.00 | 470.00 | 61,300 |
| 2023-07-26 | 466.00 | 476.00 | 462.00 | 474.00 | 474.00 | 47,200 |
| 2023-07-25 | 466.00 | 478.00 | 460.00 | 478.00 | 478.00 | 47,400 |
| 2023-07-24 | 478.00 | 490.00 | 478.00 | 480.00 | 480.00 | 48,600 |
| 2023-07-21 | 474.00 | 490.00 | 470.00 | 478.00 | 478.00 | 12,700 |
| 2023-07-20 | 470.00 | 498.00 | 470.00 | 474.00 | 474.00 | 132,800 |
| 2023-07-18 | 460.00 | 468.00 | 460.00 | 468.00 | 468.00 | 45,000 |
| 2023-07-17 | 448.00 | 460.00 | 446.00 | 458.00 | 458.00 | 90,400 |
| 2023-07-14 | 440.00 | 450.00 | 432.00 | 446.00 | 446.00 | 62,100 |
| 2023-07-13 | 430.00 | 450.00 | 426.00 | 434.00 | 434.00 | 96,200 |
| 2023-07-12 | 422.00 | 430.00 | 422.00 | 430.00 | 430.00 | 134,900 |
| 2023-07-11 | 422.00 | 428.00 | 422.00 | 422.00 | 422.00 | 101,100 |
| 2023-07-10 | 430.00 | 430.00 | 420.00 | 422.00 | 422.00 | 70,500 |
| 2023-07-07 | 420.00 | 422.00 | 420.00 | 422.00 | 422.00 | 51,200 |
| 2023-07-06 | 418.00 | 428.00 | 416.00 | 420.00 | 420.00 | 115,100 |
| 2023-07-05 | 416.00 | 418.00 | 408.00 | 416.00 | 416.00 | 96,700 |
| 2023-07-04 | 396.00 | 420.00 | 396.00 | 416.00 | 416.00 | 170,800 |
| 2023-07-03 | 400.00 | 414.00 | 396.00 | 414.00 | 414.00 | 202,000 |
| 2023-06-27 | 414.00 | 414.00 | 394.00 | 400.00 | 400.00 | 212,200 |
| 2023-06-26 | 410.00 | 420.00 | 410.00 | 414.00 | 414.00 | 88,900 |
| 2023-06-23 | 390.00 | 410.00 | 386.00 | 410.00 | 410.00 | 1,256,500 |
| 2023-06-22 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1,800 |
| 2023-06-21 | 390.00 | 392.00 | 388.00 | 392.00 | 392.00 | 56,000 |
| 2023-06-20 | 388.00 | 392.00 | 374.00 | 390.00 | 390.00 | 89,700 |
| 2023-06-19 | 386.00 | 394.00 | 384.00 | 388.00 | 388.00 | 36,000 |
| 2023-06-16 | 374.00 | 388.00 | 374.00 | 384.00 | 384.00 | 23,900 |
| 2023-06-15 | 380.00 | 400.00 | 380.00 | 384.00 | 384.00 | 308,100 |
| 2023-06-14 | 370.00 | 380.00 | 360.00 | 380.00 | 380.00 | 409,900 |
| 2023-06-13 | 366.00 | 368.00 | 364.00 | 368.00 | 368.00 | 138,000 |
| 2023-06-12 | 364.00 | 370.00 | 364.00 | 364.00 | 364.00 | 157,100 |
| 2023-06-09 | 356.00 | 366.00 | 356.00 | 364.00 | 364.00 | 171,500 |
| 2023-06-08 | 360.00 | 360.00 | 358.00 | 360.00 | 360.00 | 167,800 |
| 2023-06-07 | 350.00 | 358.00 | 350.00 | 358.00 | 358.00 | 3,100 |
| 2023-06-06 | 350.00 | 358.00 | 348.00 | 358.00 | 358.00 | 22,200 |
| 2023-06-05 | 340.00 | 360.00 | 338.00 | 350.00 | 350.00 | 533,300 |
| 2023-05-31 | 346.00 | 352.00 | 344.00 | 346.00 | 346.00 | 21,700 |
| 2023-05-30 | 356.00 | 356.00 | 342.00 | 352.00 | 352.00 | 3,400 |
| 2023-05-29 | 348.00 | 358.00 | 346.00 | 356.00 | 356.00 | 26,300 |
| 2023-05-26 | 358.00 | 360.00 | 348.00 | 352.00 | 352.00 | 51,900 |
| 2023-05-25 | 356.00 | 360.00 | 354.00 | 358.00 | 358.00 | 396,100 |
| 2023-05-24 | 336.00 | 370.00 | 336.00 | 354.00 | 354.00 | 468,200 |
| 2023-05-23 | 334.00 | 368.00 | 332.00 | 350.00 | 350.00 | 65,600 |
| 2023-05-22 | 340.00 | 340.00 | 330.00 | 334.00 | 334.00 | 27,000 |
| 2023-05-19 | 344.00 | 346.00 | 334.00 | 340.00 | 340.00 | 13,600 |
| 2023-05-17 | 332.00 | 348.00 | 330.00 | 346.00 | 346.00 | 59,000 |
| 2023-05-16 | 342.00 | 350.00 | 332.00 | 350.00 | 350.00 | 35,700 |
| 2023-05-15 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 6,400 |
| 2023-05-12 | 332.00 | 338.00 | 332.00 | 338.00 | 338.00 | 3,200 |
| 2023-05-11 | 338.00 | 340.00 | 330.00 | 338.00 | 338.00 | 15,900 |
| 2023-05-10 | 340.00 | 340.00 | 330.00 | 338.00 | 338.00 | 5,600 |
| 2023-05-09 | 338.00 | 344.00 | 322.00 | 338.00 | 338.00 | 4,600 |
| 2023-05-08 | 332.00 | 338.00 | 318.00 | 338.00 | 338.00 | 7,300 |
| 2023-05-05 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 12,100 |
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.