Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 330.00 | 332.00 | 330.00 | 330.00 | 330.00 | 67,900 |
| 2023-01-26 | 332.00 | 338.00 | 328.00 | 330.00 | 330.00 | 5,300 |
| 2023-01-25 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | 19,200 |
| 2023-01-24 | 330.00 | 344.00 | 330.00 | 338.00 | 338.00 | 20,800 |
| 2023-01-20 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 1,300 |
| 2023-01-19 | 342.00 | 348.00 | 330.00 | 330.00 | 330.00 | 7,400 |
| 2023-01-18 | 336.00 | 336.00 | 328.00 | 334.00 | 334.00 | 9,000 |
| 2023-01-17 | 342.00 | 342.00 | 328.00 | 340.00 | 340.00 | 1,500 |
| 2023-01-16 | 332.00 | 332.00 | 328.00 | 332.00 | 332.00 | 171,300 |
| 2023-01-13 | 340.00 | 340.00 | 324.00 | 332.00 | 332.00 | 49,500 |
| 2023-01-12 | 340.00 | 340.00 | 332.00 | 340.00 | 340.00 | 210,300 |
| 2023-01-11 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 120,000 |
| 2023-01-10 | 336.00 | 350.00 | 334.00 | 336.00 | 336.00 | 61,200 |
| 2023-01-09 | 344.00 | 348.00 | 340.00 | 340.00 | 340.00 | 34,600 |
| 2023-01-06 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | 500 |
| 2023-01-05 | 356.00 | 356.00 | 346.00 | 346.00 | 346.00 | 8,500 |
| 2023-01-04 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 300 |
| 2023-01-03 | 356.00 | 356.00 | 346.00 | 356.00 | 356.00 | 10,200 |
| 2023-01-02 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 100 |
| 2022-12-30 | 350.00 | 352.00 | 348.00 | 352.00 | 352.00 | 18,100 |
| 2022-12-29 | 350.00 | 358.00 | 348.00 | 350.00 | 350.00 | 15,700 |
| 2022-12-28 | 350.00 | 360.00 | 348.00 | 352.00 | 352.00 | 130,400 |
| 2022-12-27 | 350.00 | 356.00 | 348.00 | 356.00 | 356.00 | 39,200 |
| 2022-12-26 | 350.00 | 352.00 | 348.00 | 348.00 | 348.00 | 125,900 |
| 2022-12-23 | 352.00 | 352.00 | 350.00 | 352.00 | 352.00 | 7,800 |
| 2022-12-22 | 356.00 | 360.00 | 352.00 | 358.00 | 358.00 | 94,600 |
| 2022-12-21 | 356.00 | 360.00 | 354.00 | 354.00 | 354.00 | 22,000 |
| 2022-12-20 | 358.00 | 358.00 | 348.00 | 356.00 | 356.00 | 9,700 |
| 2022-12-19 | 358.00 | 358.00 | 348.00 | 356.00 | 356.00 | 18,500 |
| 2022-12-16 | 358.00 | 358.00 | 352.00 | 358.00 | 358.00 | 400 |
| 2022-12-15 | 352.00 | 358.00 | 350.00 | 358.00 | 358.00 | 27,800 |
| 2022-12-14 | 352.00 | 358.00 | 352.00 | 358.00 | 358.00 | 14,100 |
| 2022-12-13 | 360.00 | 360.00 | 358.00 | 358.00 | 358.00 | 300 |
| 2022-12-12 | 350.00 | 358.00 | 350.00 | 358.00 | 358.00 | 700 |
| 2022-12-09 | 350.00 | 358.00 | 350.00 | 356.00 | 356.00 | 4,400 |
| 2022-12-08 | 348.00 | 360.00 | 348.00 | 356.00 | 356.00 | 6,000 |
| 2022-12-07 | 360.00 | 360.00 | 348.00 | 350.00 | 350.00 | 14,100 |
| 2022-12-06 | 356.00 | 364.00 | 350.00 | 350.00 | 350.00 | 34,700 |
| 2022-12-05 | 358.00 | 358.00 | 350.00 | 356.00 | 356.00 | 34,100 |
| 2022-12-02 | 348.00 | 360.00 | 348.00 | 358.00 | 358.00 | 61,600 |
| 2022-12-01 | 362.00 | 362.00 | 348.00 | 350.00 | 350.00 | 30,300 |
| 2022-11-30 | 360.00 | 360.00 | 350.00 | 356.00 | 356.00 | 12,200 |
| 2022-11-29 | 364.00 | 364.00 | 350.00 | 360.00 | 360.00 | 22,000 |
| 2022-11-28 | 352.00 | 358.00 | 350.00 | 350.00 | 350.00 | 106,500 |
| 2022-11-25 | 364.00 | 364.00 | 348.00 | 360.00 | 360.00 | 2,300 |
| 2022-11-24 | 362.00 | 364.00 | 360.00 | 364.00 | 364.00 | 181,200 |
| 2022-11-23 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | 45,400 |
| 2022-11-22 | 350.00 | 358.00 | 350.00 | 358.00 | 358.00 | 200 |
| 2022-11-21 | 350.00 | 358.00 | 348.00 | 358.00 | 358.00 | 5,400 |
| 2022-11-18 | 360.00 | 360.00 | 352.00 | 360.00 | 360.00 | 66,200 |
| 2022-11-17 | 362.00 | 362.00 | 352.00 | 360.00 | 360.00 | 2,900 |
| 2022-11-16 | 364.00 | 364.00 | 350.00 | 360.00 | 360.00 | 3,100 |
| 2022-11-15 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | 4,300 |
| 2022-11-14 | 366.00 | 366.00 | 348.00 | 360.00 | 360.00 | 71,500 |
| 2022-11-11 | 350.00 | 364.00 | 342.00 | 346.00 | 346.00 | 248,500 |
| 2022-11-10 | 350.00 | 352.00 | 342.00 | 342.00 | 342.00 | 110,900 |
| 2022-11-09 | 342.00 | 352.00 | 340.00 | 350.00 | 350.00 | 103,400 |
| 2022-11-08 | 346.00 | 346.00 | 342.00 | 342.00 | 342.00 | 800 |
| 2022-11-07 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 5,300 |
| 2022-11-04 | 346.00 | 352.00 | 336.00 | 340.00 | 340.00 | 165,900 |
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.