Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 382.00 | 384.00 | 380.00 | 384.00 | 384.00 | 2,500 |
| 2022-02-07 | 382.00 | 386.00 | 382.00 | 382.00 | 382.00 | 7,200 |
| 2022-02-04 | 388.00 | 388.00 | 374.00 | 382.00 | 382.00 | 3,900 |
| 2022-02-03 | 386.00 | 404.00 | 374.00 | 388.00 | 388.00 | 12,500 |
| 2022-02-02 | 400.00 | 400.00 | 380.00 | 386.00 | 386.00 | 6,300 |
| 2022-01-31 | 388.00 | 388.00 | 380.00 | 386.00 | 386.00 | 1,700 |
| 2022-01-28 | 352.00 | 394.00 | 352.00 | 388.00 | 388.00 | 86,100 |
| 2022-01-27 | 362.00 | 366.00 | 362.00 | 362.00 | 362.00 | 18,700 |
| 2022-01-26 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
| 2022-01-25 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 100 |
| 2022-01-24 | 360.00 | 370.00 | 356.00 | 362.00 | 362.00 | 63,700 |
| 2022-01-21 | 360.00 | 362.00 | 360.00 | 360.00 | 360.00 | 900 |
| 2022-01-20 | 380.00 | 380.00 | 352.00 | 364.00 | 364.00 | 2,600 |
| 2022-01-19 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | 11,600 |
| 2022-01-18 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 100 |
| 2022-01-17 | 362.00 | 362.00 | 360.00 | 362.00 | 362.00 | 600 |
| 2022-01-14 | 360.00 | 368.00 | 346.00 | 360.00 | 360.00 | 240,800 |
| 2022-01-13 | 370.00 | 370.00 | 362.00 | 364.00 | 364.00 | 6,900 |
| 2022-01-12 | 372.00 | 376.00 | 358.00 | 370.00 | 370.00 | 123,500 |
| 2022-01-11 | 378.00 | 380.00 | 370.00 | 372.00 | 372.00 | 169,800 |
| 2022-01-10 | 392.00 | 392.00 | 380.00 | 380.00 | 380.00 | 300,700 |
| 2022-01-07 | 436.00 | 436.00 | 388.00 | 390.00 | 390.00 | 134,700 |
| 2022-01-06 | 400.00 | 418.00 | 390.00 | 390.00 | 390.00 | 30,400 |
| 2022-01-05 | 400.00 | 420.00 | 400.00 | 400.00 | 400.00 | 53,500 |
| 2022-01-04 | 420.00 | 424.00 | 400.00 | 400.00 | 400.00 | 2,019,400 |
| 2022-01-03 | 456.00 | 456.00 | 418.00 | 428.00 | 428.00 | 100,500 |
| 2021-12-30 | 432.00 | 438.00 | 432.00 | 436.00 | 436.00 | 9,000 |
| 2021-12-29 | 462.00 | 462.00 | 430.00 | 432.00 | 432.00 | 457,700 |
| 2021-12-28 | 468.00 | 478.00 | 462.00 | 462.00 | 462.00 | 20,400 |
| 2021-12-27 | 468.00 | 468.00 | 462.00 | 468.00 | 468.00 | 1,500 |
| 2021-12-24 | 466.00 | 466.00 | 466.00 | 466.00 | 466.00 | 0 |
| 2021-12-23 | 464.00 | 466.00 | 464.00 | 466.00 | 466.00 | 1,700 |
| 2021-12-22 | 464.00 | 498.00 | 438.00 | 498.00 | 498.00 | 45,400 |
| 2021-12-21 | 470.00 | 470.00 | 464.00 | 464.00 | 464.00 | 500 |
| 2021-12-20 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 1,000 |
| 2021-12-17 | 472.00 | 474.00 | 470.00 | 470.00 | 470.00 | 4,400 |
| 2021-12-16 | 476.00 | 496.00 | 476.00 | 496.00 | 496.00 | 500 |
| 2021-12-15 | 500.00 | 500.00 | 472.00 | 500.00 | 500.00 | 981,000 |
| 2021-12-14 | 470.00 | 520.00 | 458.00 | 498.00 | 498.00 | 54,800 |
| 2021-12-13 | 450.00 | 454.00 | 450.00 | 450.00 | 450.00 | 52,100 |
| 2021-12-10 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 100 |
| 2021-12-09 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | 1,200 |
| 2021-12-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 100 |
| 2021-12-07 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2021-12-06 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 200 |
| 2021-12-03 | 476.00 | 476.00 | 460.00 | 460.00 | 460.00 | 39,500 |
| 2021-12-02 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 300 |
| 2021-12-01 | 462.00 | 462.00 | 460.00 | 460.00 | 460.00 | 74,700 |
| 2021-11-30 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 1,000 |
| 2021-11-29 | 460.00 | 466.00 | 460.00 | 466.00 | 466.00 | 54,400 |
| 2021-11-26 | 482.00 | 482.00 | 472.00 | 482.00 | 482.00 | 900 |
| 2021-11-25 | 458.00 | 482.00 | 450.00 | 482.00 | 482.00 | 15,700 |
| 2021-11-24 | 460.00 | 462.00 | 460.00 | 462.00 | 462.00 | 13,400 |
| 2021-11-23 | 486.00 | 486.00 | 460.00 | 460.00 | 460.00 | 4,200 |
| 2021-11-22 | 460.00 | 462.00 | 460.00 | 462.00 | 462.00 | 12,800 |
| 2021-11-19 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 3,600 |
| 2021-11-18 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 5,400 |
| 2021-11-17 | 464.00 | 490.00 | 462.00 | 476.00 | 476.00 | 51,800 |
| 2021-11-16 | 460.00 | 466.00 | 430.00 | 466.00 | 466.00 | 65,900 |
| 2021-11-15 | 464.00 | 464.00 | 460.00 | 460.00 | 460.00 | 9,000 |
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.