Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 24,900 |
| 2023-05-03 | 328.00 | 330.00 | 320.00 | 324.00 | 324.00 | 67,900 |
| 2023-05-02 | 330.00 | 330.00 | 324.00 | 328.00 | 328.00 | 2,000 |
| 2023-04-28 | 330.00 | 330.00 | 310.00 | 330.00 | 330.00 | 17,600 |
| 2023-04-27 | 320.00 | 330.00 | 316.00 | 330.00 | 330.00 | 48,500 |
| 2023-04-26 | 326.00 | 330.00 | 312.00 | 328.00 | 328.00 | 43,500 |
| 2023-04-18 | 330.00 | 336.00 | 318.00 | 334.00 | 334.00 | 3,200 |
| 2023-04-17 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 50,300 |
| 2023-04-14 | 314.00 | 330.00 | 312.00 | 330.00 | 330.00 | 5,600 |
| 2023-04-13 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 600 |
| 2023-04-12 | 324.00 | 332.00 | 324.00 | 330.00 | 330.00 | 25,500 |
| 2023-04-11 | 326.00 | 334.00 | 312.00 | 332.00 | 332.00 | 137,800 |
| 2023-04-10 | 322.00 | 326.00 | 308.00 | 326.00 | 326.00 | 4,300 |
| 2023-04-06 | 306.00 | 312.00 | 302.00 | 312.00 | 312.00 | 97,000 |
| 2023-04-05 | 310.00 | 318.00 | 308.00 | 312.00 | 312.00 | 106,900 |
| 2023-04-04 | 322.00 | 326.00 | 308.00 | 322.00 | 322.00 | 37,100 |
| 2023-04-03 | 320.00 | 328.00 | 302.00 | 324.00 | 324.00 | 71,300 |
| 2023-03-31 | 322.00 | 324.00 | 318.00 | 324.00 | 324.00 | 1,100 |
| 2023-03-30 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 1,000 |
| 2023-03-29 | 322.00 | 328.00 | 320.00 | 320.00 | 320.00 | 4,300 |
| 2023-03-28 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 100 |
| 2023-03-27 | 322.00 | 324.00 | 312.00 | 324.00 | 324.00 | 37,800 |
| 2023-03-24 | 332.00 | 332.00 | 322.00 | 326.00 | 326.00 | 3,900 |
| 2023-03-21 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2023-03-20 | 328.00 | 334.00 | 310.00 | 328.00 | 328.00 | 23,400 |
| 2023-03-17 | 330.00 | 330.00 | 322.00 | 330.00 | 330.00 | 1,800 |
| 2023-03-16 | 322.00 | 324.00 | 318.00 | 324.00 | 324.00 | 16,100 |
| 2023-03-15 | 326.00 | 326.00 | 324.00 | 324.00 | 324.00 | 2,300 |
| 2023-03-14 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 3,900 |
| 2023-03-13 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 100 |
| 2023-03-10 | 336.00 | 338.00 | 328.00 | 336.00 | 336.00 | 1,500 |
| 2023-03-09 | 338.00 | 338.00 | 330.00 | 336.00 | 336.00 | 1,200 |
| 2023-03-08 | 340.00 | 340.00 | 324.00 | 338.00 | 338.00 | 7,900 |
| 2023-03-07 | 330.00 | 340.00 | 322.00 | 340.00 | 340.00 | 48,800 |
| 2023-03-06 | 336.00 | 340.00 | 328.00 | 340.00 | 340.00 | 600 |
| 2023-03-03 | 338.00 | 350.00 | 330.00 | 342.00 | 342.00 | 15,100 |
| 2023-03-02 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 1,100 |
| 2023-03-01 | 346.00 | 346.00 | 336.00 | 342.00 | 342.00 | 1,000 |
| 2023-02-28 | 342.00 | 356.00 | 334.00 | 346.00 | 346.00 | 1,400 |
| 2023-02-27 | 342.00 | 342.00 | 338.00 | 342.00 | 342.00 | 500 |
| 2023-02-24 | 334.00 | 362.00 | 334.00 | 342.00 | 342.00 | 6,100 |
| 2023-02-23 | 342.00 | 342.00 | 336.00 | 336.00 | 336.00 | 1,900 |
| 2023-02-22 | 338.00 | 344.00 | 332.00 | 342.00 | 342.00 | 4,600 |
| 2023-02-21 | 350.00 | 350.00 | 338.00 | 338.00 | 338.00 | 2,600 |
| 2023-02-20 | 340.00 | 352.00 | 340.00 | 350.00 | 350.00 | 1,100 |
| 2023-02-17 | 348.00 | 358.00 | 340.00 | 352.00 | 352.00 | 6,700 |
| 2023-02-16 | 354.00 | 358.00 | 336.00 | 348.00 | 348.00 | 2,500 |
| 2023-02-15 | 354.00 | 354.00 | 336.00 | 354.00 | 354.00 | 117,500 |
| 2023-02-14 | 340.00 | 356.00 | 340.00 | 354.00 | 354.00 | 700 |
| 2023-02-13 | 340.00 | 350.00 | 338.00 | 340.00 | 340.00 | 5,500 |
| 2023-02-10 | 346.00 | 354.00 | 336.00 | 340.00 | 340.00 | 76,700 |
| 2023-02-09 | 360.00 | 360.00 | 346.00 | 346.00 | 346.00 | 96,400 |
| 2023-02-08 | 336.00 | 364.00 | 336.00 | 364.00 | 364.00 | 37,300 |
| 2023-02-07 | 340.00 | 348.00 | 336.00 | 336.00 | 336.00 | 147,600 |
| 2023-02-06 | 346.00 | 346.00 | 332.00 | 336.00 | 336.00 | 8,200 |
| 2023-02-03 | 338.00 | 364.00 | 332.00 | 332.00 | 332.00 | 164,600 |
| 2023-02-02 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | 17,100 |
| 2023-02-01 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | 24,100 |
| 2023-01-31 | 330.00 | 332.00 | 324.00 | 330.00 | 330.00 | 14,800 |
| 2023-01-30 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 37,800 |
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.