Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 340.00 | 340.00 | 312.00 | 336.00 | 336.00 | 70,600 |
| 2022-08-09 | 320.00 | 328.00 | 318.00 | 328.00 | 328.00 | 22,100 |
| 2022-08-08 | 334.00 | 334.00 | 320.00 | 320.00 | 320.00 | 53,300 |
| 2022-08-05 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | 47,300 |
| 2022-08-04 | 324.00 | 340.00 | 324.00 | 330.00 | 330.00 | 218,100 |
| 2022-08-03 | 314.00 | 328.00 | 312.00 | 324.00 | 324.00 | 81,500 |
| 2022-08-02 | 302.00 | 376.00 | 300.00 | 310.00 | 310.00 | 1,910,700 |
| 2022-08-01 | 310.00 | 312.00 | 300.00 | 302.00 | 302.00 | 287,400 |
| 2022-07-29 | 298.00 | 308.00 | 298.00 | 308.00 | 308.00 | 37,100 |
| 2022-07-28 | 294.00 | 308.00 | 294.00 | 308.00 | 308.00 | 45,700 |
| 2022-07-27 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 318,400 |
| 2022-07-26 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 97,100 |
| 2022-07-25 | 294.00 | 306.00 | 294.00 | 300.00 | 300.00 | 19,800 |
| 2022-07-22 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 1,300 |
| 2022-07-21 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 47,800 |
| 2022-07-20 | 292.00 | 302.00 | 292.00 | 296.00 | 296.00 | 585,400 |
| 2022-07-19 | 298.00 | 300.00 | 290.00 | 300.00 | 300.00 | 133,800 |
| 2022-07-18 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 6,100 |
| 2022-07-15 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 46,500 |
| 2022-07-14 | 300.00 | 304.00 | 294.00 | 300.00 | 300.00 | 71,000 |
| 2022-07-13 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | 1,040,200 |
| 2022-07-12 | 298.00 | 300.00 | 298.00 | 298.00 | 298.00 | 38,200 |
| 2022-07-11 | 296.00 | 300.00 | 290.00 | 296.00 | 296.00 | 561,700 |
| 2022-07-08 | 298.00 | 298.00 | 294.00 | 296.00 | 296.00 | 1,800 |
| 2022-07-07 | 292.00 | 298.00 | 292.00 | 298.00 | 298.00 | 36,700 |
| 2022-07-06 | 296.00 | 296.00 | 292.00 | 292.00 | 292.00 | 54,300 |
| 2022-07-05 | 294.00 | 298.00 | 292.00 | 294.00 | 294.00 | 53,400 |
| 2022-07-04 | 298.00 | 298.00 | 284.00 | 294.00 | 294.00 | 508,400 |
| 2022-07-01 | 304.00 | 304.00 | 296.00 | 298.00 | 298.00 | 44,200 |
| 2022-06-30 | 302.00 | 306.00 | 302.00 | 304.00 | 304.00 | 129,100 |
| 2022-06-29 | 304.00 | 310.00 | 302.00 | 302.00 | 302.00 | 134,200 |
| 2022-06-28 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | 45,800 |
| 2022-06-27 | 308.00 | 308.00 | 304.00 | 308.00 | 308.00 | 190,400 |
| 2022-06-24 | 300.00 | 312.00 | 300.00 | 308.00 | 308.00 | 288,300 |
| 2022-06-23 | 300.00 | 306.00 | 296.00 | 306.00 | 306.00 | 291,000 |
| 2022-06-22 | 304.00 | 306.00 | 300.00 | 306.00 | 306.00 | 62,300 |
| 2022-06-21 | 300.00 | 312.00 | 300.00 | 306.00 | 306.00 | 333,000 |
| 2022-06-20 | 292.00 | 302.00 | 292.00 | 300.00 | 300.00 | 166,500 |
| 2022-06-17 | 294.00 | 296.00 | 290.00 | 290.00 | 290.00 | 174,100 |
| 2022-06-16 | 298.00 | 302.00 | 294.00 | 296.00 | 296.00 | 58,300 |
| 2022-06-15 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 247,700 |
| 2022-06-14 | 296.00 | 300.00 | 280.00 | 300.00 | 300.00 | 581,400 |
| 2022-06-13 | 306.00 | 308.00 | 292.00 | 296.00 | 296.00 | 567,700 |
| 2022-06-10 | 306.00 | 308.00 | 300.00 | 306.00 | 306.00 | 324,400 |
| 2022-06-09 | 294.00 | 312.00 | 294.00 | 304.00 | 304.00 | 629,500 |
| 2022-06-08 | 290.00 | 298.00 | 284.00 | 292.00 | 292.00 | 315,000 |
| 2022-06-07 | 298.00 | 306.00 | 280.00 | 290.00 | 290.00 | 2,263,900 |
| 2022-06-06 | 304.00 | 318.00 | 288.00 | 296.00 | 296.00 | 1,346,300 |
| 2022-06-03 | 328.00 | 344.00 | 304.00 | 304.00 | 304.00 | 7,126,300 |
| 2022-06-02 | 280.00 | 330.00 | 280.00 | 326.00 | 326.00 | 5,920,100 |
| 2022-05-31 | 284.00 | 286.00 | 266.00 | 276.00 | 276.00 | 9,523,300 |
| 2022-05-30 | 304.00 | 304.00 | 286.00 | 286.00 | 286.00 | 499,500 |
| 2022-05-27 | 336.00 | 336.00 | 306.00 | 306.00 | 306.00 | 40,200 |
| 2022-05-25 | 322.00 | 328.00 | 312.00 | 316.00 | 316.00 | 800 |
| 2022-05-24 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | 6,700 |
| 2022-05-23 | 322.00 | 326.00 | 310.00 | 310.00 | 310.00 | 17,400 |
| 2022-05-20 | 300.00 | 354.00 | 300.00 | 320.00 | 320.00 | 16,200 |
| 2022-05-19 | 310.00 | 312.00 | 294.00 | 296.00 | 296.00 | 123,700 |
| 2022-05-18 | 306.00 | 312.00 | 294.00 | 298.00 | 298.00 | 2,600 |
| 2022-05-17 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | 72,200 |
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.