Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 348.00 | 348.00 | 336.00 | 336.00 | 336.00 | 7,200 |
| 2022-11-02 | 338.00 | 350.00 | 338.00 | 338.00 | 338.00 | 235,100 |
| 2022-11-01 | 340.00 | 354.00 | 330.00 | 330.00 | 330.00 | 440,700 |
| 2022-10-31 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 49,100 |
| 2022-10-28 | 342.00 | 350.00 | 340.00 | 340.00 | 340.00 | 18,900 |
| 2022-10-27 | 350.00 | 352.00 | 350.00 | 350.00 | 350.00 | 19,200 |
| 2022-10-26 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 100 |
| 2022-10-25 | 350.00 | 352.00 | 342.00 | 350.00 | 350.00 | 7,400 |
| 2022-10-24 | 348.00 | 350.00 | 340.00 | 350.00 | 350.00 | 25,200 |
| 2022-10-21 | 352.00 | 352.00 | 340.00 | 350.00 | 350.00 | 23,300 |
| 2022-10-20 | 356.00 | 356.00 | 340.00 | 340.00 | 340.00 | 13,400 |
| 2022-10-19 | 350.00 | 356.00 | 346.00 | 346.00 | 346.00 | 700 |
| 2022-10-18 | 350.00 | 356.00 | 340.00 | 340.00 | 340.00 | 35,100 |
| 2022-10-17 | 340.00 | 352.00 | 340.00 | 340.00 | 340.00 | 55,400 |
| 2022-10-14 | 354.00 | 356.00 | 340.00 | 342.00 | 342.00 | 109,900 |
| 2022-10-13 | 358.00 | 358.00 | 344.00 | 344.00 | 344.00 | 800 |
| 2022-10-12 | 348.00 | 354.00 | 344.00 | 344.00 | 344.00 | 21,500 |
| 2022-10-11 | 346.00 | 368.00 | 344.00 | 348.00 | 348.00 | 24,100 |
| 2022-10-10 | 348.00 | 352.00 | 344.00 | 346.00 | 346.00 | 36,400 |
| 2022-10-07 | 352.00 | 352.00 | 344.00 | 346.00 | 346.00 | 43,500 |
| 2022-10-06 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | 11,600 |
| 2022-10-05 | 350.00 | 358.00 | 348.00 | 348.00 | 348.00 | 14,400 |
| 2022-10-04 | 356.00 | 356.00 | 344.00 | 344.00 | 344.00 | 31,300 |
| 2022-10-03 | 358.00 | 358.00 | 346.00 | 346.00 | 346.00 | 84,000 |
| 2022-09-30 | 352.00 | 362.00 | 342.00 | 348.00 | 348.00 | 92,000 |
| 2022-09-29 | 370.00 | 370.00 | 352.00 | 352.00 | 352.00 | 11,800 |
| 2022-09-28 | 370.00 | 370.00 | 350.00 | 352.00 | 352.00 | 62,000 |
| 2022-09-27 | 352.00 | 360.00 | 352.00 | 360.00 | 360.00 | 62,400 |
| 2022-09-26 | 358.00 | 370.00 | 352.00 | 356.00 | 356.00 | 91,600 |
| 2022-09-23 | 358.00 | 372.00 | 358.00 | 358.00 | 358.00 | 260,500 |
| 2022-09-22 | 374.00 | 374.00 | 358.00 | 358.00 | 358.00 | 57,200 |
| 2022-09-21 | 366.00 | 374.00 | 364.00 | 364.00 | 364.00 | 113,900 |
| 2022-09-20 | 364.00 | 380.00 | 362.00 | 364.00 | 364.00 | 604,200 |
| 2022-09-19 | 362.00 | 368.00 | 356.00 | 368.00 | 368.00 | 68,200 |
| 2022-09-16 | 380.00 | 380.00 | 358.00 | 370.00 | 370.00 | 94,900 |
| 2022-09-15 | 362.00 | 394.00 | 360.00 | 372.00 | 372.00 | 755,800 |
| 2022-09-14 | 356.00 | 368.00 | 354.00 | 362.00 | 362.00 | 172,100 |
| 2022-09-13 | 364.00 | 366.00 | 356.00 | 360.00 | 360.00 | 49,400 |
| 2022-09-12 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | 142,000 |
| 2022-09-09 | 364.00 | 364.00 | 356.00 | 360.00 | 360.00 | 79,400 |
| 2022-09-08 | 368.00 | 370.00 | 362.00 | 364.00 | 364.00 | 67,900 |
| 2022-09-07 | 368.00 | 368.00 | 360.00 | 368.00 | 368.00 | 36,100 |
| 2022-09-06 | 358.00 | 376.00 | 356.00 | 368.00 | 368.00 | 192,600 |
| 2022-09-05 | 358.00 | 360.00 | 352.00 | 358.00 | 358.00 | 247,700 |
| 2022-09-02 | 362.00 | 368.00 | 354.00 | 358.00 | 358.00 | 460,500 |
| 2022-09-01 | 352.00 | 380.00 | 342.00 | 362.00 | 362.00 | 383,500 |
| 2022-08-31 | 354.00 | 356.00 | 344.00 | 348.00 | 348.00 | 263,400 |
| 2022-08-30 | 352.00 | 356.00 | 350.00 | 352.00 | 352.00 | 203,600 |
| 2022-08-29 | 350.00 | 358.00 | 340.00 | 356.00 | 356.00 | 555,300 |
| 2022-08-26 | 360.00 | 362.00 | 340.00 | 356.00 | 356.00 | 647,600 |
| 2022-08-25 | 396.00 | 414.00 | 362.00 | 362.00 | 362.00 | 4,592,100 |
| 2022-08-24 | 382.00 | 388.00 | 378.00 | 388.00 | 388.00 | 171,400 |
| 2022-08-23 | 378.00 | 384.00 | 366.00 | 382.00 | 382.00 | 381,900 |
| 2022-08-22 | 390.00 | 390.00 | 364.00 | 382.00 | 382.00 | 2,286,400 |
| 2022-08-19 | 348.00 | 390.00 | 348.00 | 390.00 | 390.00 | 725,400 |
| 2022-08-18 | 344.00 | 348.00 | 338.00 | 344.00 | 344.00 | 137,600 |
| 2022-08-16 | 354.00 | 354.00 | 340.00 | 340.00 | 340.00 | 532,000 |
| 2022-08-15 | 348.00 | 358.00 | 348.00 | 352.00 | 352.00 | 206,100 |
| 2022-08-12 | 342.00 | 356.00 | 336.00 | 348.00 | 348.00 | 359,000 |
| 2022-08-11 | 336.00 | 350.00 | 336.00 | 342.00 | 342.00 | 105,000 |
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.