Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 436.00 | 436.00 | 418.00 | 422.00 | 422.00 | 210,300 |
| 2026-07-27 | 440.00 | 444.00 | 432.00 | 436.00 | 436.00 | 508,500 |
| 2026-07-24 | 434.00 | 442.00 | 430.00 | 440.00 | 440.00 | 124,600 |
| 2026-07-23 | 432.00 | 446.00 | 432.00 | 442.00 | 442.00 | 131,600 |
| 2026-07-22 | 434.00 | 446.00 | 430.00 | 442.00 | 442.00 | 194,700 |
| 2026-07-21 | 446.00 | 452.00 | 432.00 | 442.00 | 442.00 | 638,200 |
| 2026-07-20 | 454.00 | 454.00 | 434.00 | 436.00 | 436.00 | 168,300 |
| 2026-07-17 | 430.00 | 456.00 | 430.00 | 454.00 | 454.00 | 660,100 |
| 2026-07-16 | 432.00 | 436.00 | 416.00 | 430.00 | 430.00 | 401,300 |
| 2026-07-15 | 416.00 | 428.00 | 416.00 | 424.00 | 424.00 | 75,900 |
| 2026-07-14 | 418.00 | 424.00 | 412.00 | 420.00 | 420.00 | 228,400 |
| 2026-07-13 | 406.00 | 416.00 | 398.00 | 416.00 | 416.00 | 256,500 |
| 2026-07-10 | 400.00 | 410.00 | 390.00 | 408.00 | 408.00 | 523,000 |
| 2026-07-09 | 400.00 | 408.00 | 396.00 | 404.00 | 404.00 | 73,500 |
| 2026-07-08 | 400.00 | 408.00 | 386.00 | 402.00 | 402.00 | 741,000 |
| 2026-07-07 | 396.00 | 408.00 | 396.00 | 398.00 | 398.00 | 916,600 |
| 2026-07-06 | 406.00 | 420.00 | 396.00 | 396.00 | 396.00 | 139,000 |
| 2026-07-03 | 402.00 | 426.00 | 400.00 | 404.00 | 404.00 | 572,300 |
| 2026-07-02 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | 81,500 |
| 2026-07-01 | 422.00 | 422.00 | 390.00 | 404.00 | 404.00 | 1,042,800 |
| 2026-06-30 | 418.00 | 440.00 | 410.00 | 416.00 | 416.00 | 60,600 |
| 2026-06-29 | 426.00 | 430.00 | 416.00 | 422.00 | 422.00 | 82,100 |
| 2026-06-26 | 450.00 | 450.00 | 424.00 | 430.00 | 430.00 | 539,100 |
| 2026-06-25 | 448.00 | 456.00 | 438.00 | 444.00 | 444.00 | 175,200 |
| 2026-06-24 | 442.00 | 462.00 | 432.00 | 448.00 | 448.00 | 1,121,700 |
| 2026-06-23 | 454.00 | 456.00 | 420.00 | 432.00 | 432.00 | 75,100 |
| 2026-06-22 | 470.00 | 478.00 | 432.00 | 438.00 | 438.00 | 921,000 |
| 2026-06-19 | 446.00 | 470.00 | 446.00 | 470.00 | 470.00 | 1,054,600 |
| 2026-06-18 | 430.00 | 462.00 | 422.00 | 446.00 | 446.00 | 781,600 |
| 2026-06-17 | 418.00 | 426.00 | 418.00 | 422.00 | 422.00 | 411,200 |
| 2026-06-16 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2026-06-15 | 414.00 | 422.00 | 408.00 | 418.00 | 418.00 | 215,900 |
| 2026-06-12 | 402.00 | 416.00 | 390.00 | 408.00 | 408.00 | 650,800 |
| 2026-06-11 | 390.00 | 424.00 | 382.00 | 388.00 | 388.00 | 260,300 |
| 2026-06-10 | 382.00 | 384.00 | 370.00 | 382.00 | 382.00 | 451,800 |
| 2026-06-09 | 378.00 | 382.00 | 360.00 | 370.00 | 370.00 | 515,400 |
| 2026-06-08 | 358.00 | 372.00 | 354.00 | 360.00 | 360.00 | 668,300 |
| 2026-06-05 | 358.00 | 392.00 | 352.00 | 358.00 | 358.00 | 645,200 |
| 2026-06-04 | 400.00 | 400.00 | 340.00 | 358.00 | 358.00 | 941,800 |
| 2026-06-03 | 424.00 | 424.00 | 382.00 | 400.00 | 400.00 | 314,700 |
| 2026-06-02 | 440.00 | 440.00 | 416.00 | 426.00 | 426.00 | 1,335,500 |
| 2026-06-01 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2026-05-29 | 448.00 | 448.00 | 426.00 | 440.00 | 440.00 | 323,400 |
| 2026-05-28 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-05-27 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2026-05-26 | 454.00 | 468.00 | 442.00 | 448.00 | 448.00 | 428,700 |
| 2026-05-25 | 444.00 | 460.00 | 442.00 | 460.00 | 460.00 | 88,400 |
| 2026-05-22 | 430.00 | 450.00 | 422.00 | 444.00 | 444.00 | 269,000 |
| 2026-05-21 | 452.00 | 452.00 | 432.00 | 438.00 | 438.00 | 303,400 |
| 2026-05-20 | 456.00 | 462.00 | 436.00 | 452.00 | 452.00 | 163,500 |
| 2026-05-19 | 492.00 | 496.00 | 450.00 | 456.00 | 456.00 | 666,600 |
| 2026-05-18 | 478.00 | 490.00 | 470.00 | 476.00 | 476.00 | 548,200 |
| 2026-05-15 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2026-05-14 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | 0 |
| 2026-05-13 | 490.00 | 490.00 | 478.00 | 478.00 | 478.00 | 286,900 |
| 2026-05-12 | 492.00 | 496.00 | 480.00 | 490.00 | 490.00 | 266,400 |
| 2026-05-11 | 496.00 | 498.00 | 488.00 | 492.00 | 492.00 | 740,500 |
| 2026-05-08 | 500.00 | 515.00 | 498.00 | 498.00 | 498.00 | 124,500 |
| 2026-05-07 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 480,000 |
| 2026-05-06 | 496.00 | 505.00 | 492.00 | 500.00 | 500.00 | 582,000 |
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.