Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 505.00 | 510.00 | 492.00 | 496.00 | 496.00 | 715,200 |
| 2026-05-04 | 505.00 | 520.00 | 500.00 | 500.00 | 500.00 | 878,500 |
| 2026-05-01 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2026-04-30 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | 480,800 |
| 2026-04-29 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 86,500 |
| 2026-04-28 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 121,900 |
| 2026-04-27 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | 123,400 |
| 2026-04-24 | 520.00 | 525.00 | 500.00 | 515.00 | 515.00 | 346,000 |
| 2026-04-23 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 453,800 |
| 2026-04-22 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | 604,700 |
| 2026-04-21 | 520.00 | 550.00 | 520.00 | 535.00 | 535.00 | 626,100 |
| 2026-04-20 | 550.00 | 550.00 | 520.00 | 520.00 | 520.00 | 1,782,300 |
| 2026-04-17 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | 140,800 |
| 2026-04-16 | 540.00 | 550.00 | 525.00 | 535.00 | 535.00 | 1,675,100 |
| 2026-04-15 | 550.00 | 565.00 | 525.00 | 535.00 | 535.00 | 504,800 |
| 2026-04-14 | 515.00 | 555.00 | 515.00 | 550.00 | 550.00 | 903,300 |
| 2026-04-13 | 510.00 | 540.00 | 505.00 | 515.00 | 515.00 | 771,100 |
| 2026-04-10 | 496.00 | 515.00 | 496.00 | 505.00 | 505.00 | 1,641,300 |
| 2026-04-09 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | 207,500 |
| 2026-04-08 | 500.00 | 510.00 | 464.00 | 510.00 | 510.00 | 668,200 |
| 2026-04-07 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | 187,000 |
| 2026-04-06 | 515.00 | 515.00 | 498.00 | 505.00 | 505.00 | 1,712,000 |
| 2026-04-02 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | 412,800 |
| 2026-04-01 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | 912,000 |
| 2026-03-31 | 520.00 | 535.00 | 515.00 | 535.00 | 535.00 | 1,481,000 |
| 2026-03-30 | 530.00 | 540.00 | 520.00 | 525.00 | 525.00 | 564,900 |
| 2026-03-27 | 535.00 | 550.00 | 515.00 | 530.00 | 530.00 | 430,800 |
| 2026-03-26 | 545.00 | 550.00 | 520.00 | 535.00 | 535.00 | 415,500 |
| 2026-03-25 | 525.00 | 555.00 | 520.00 | 545.00 | 545.00 | 1,711,800 |
| 2026-03-17 | 515.00 | 530.00 | 482.00 | 525.00 | 525.00 | 1,780,400 |
| 2026-03-16 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | 314,500 |
| 2026-03-13 | 525.00 | 535.00 | 520.00 | 520.00 | 520.00 | 602,000 |
| 2026-03-12 | 535.00 | 560.00 | 510.00 | 525.00 | 525.00 | 1,698,700 |
| 2026-03-11 | 565.00 | 595.00 | 530.00 | 535.00 | 535.00 | 1,429,700 |
| 2026-03-10 | 520.00 | 595.00 | 520.00 | 570.00 | 570.00 | 2,520,700 |
| 2026-03-09 | 545.00 | 545.00 | 500.00 | 525.00 | 525.00 | 651,900 |
| 2026-03-06 | 540.00 | 545.00 | 525.00 | 545.00 | 545.00 | 1,792,100 |
| 2026-03-05 | 530.00 | 550.00 | 525.00 | 545.00 | 545.00 | 745,000 |
| 2026-03-04 | 565.00 | 565.00 | 498.00 | 520.00 | 520.00 | 3,160,700 |
| 2026-03-03 | 580.00 | 605.00 | 560.00 | 565.00 | 565.00 | 829,300 |
| 2026-03-02 | 605.00 | 620.00 | 555.00 | 580.00 | 580.00 | 3,208,400 |
| 2026-02-27 | 625.00 | 630.00 | 555.00 | 625.00 | 625.00 | 1,150,100 |
| 2026-02-26 | 635.00 | 660.00 | 620.00 | 625.00 | 625.00 | 989,700 |
| 2026-02-25 | 665.00 | 685.00 | 620.00 | 625.00 | 625.00 | 1,646,900 |
| 2026-02-24 | 700.00 | 705.00 | 655.00 | 660.00 | 660.00 | 2,739,100 |
| 2026-02-23 | 695.00 | 715.00 | 690.00 | 695.00 | 695.00 | 1,318,500 |
| 2026-02-20 | 690.00 | 755.00 | 655.00 | 685.00 | 685.00 | 5,668,500 |
| 2026-02-19 | 705.00 | 735.00 | 685.00 | 685.00 | 685.00 | 3,494,900 |
| 2026-02-18 | 755.00 | 785.00 | 700.00 | 730.00 | 730.00 | 10,367,400 |
| 2026-02-13 | 740.00 | 835.00 | 700.00 | 740.00 | 740.00 | 53,457,200 |
| 2026-02-12 | 560.00 | 675.00 | 560.00 | 675.00 | 675.00 | 12,848,100 |
| 2026-02-11 | 535.00 | 545.00 | 530.00 | 540.00 | 540.00 | 458,600 |
| 2026-02-10 | 520.00 | 540.00 | 515.00 | 530.00 | 530.00 | 1,948,500 |
| 2026-02-09 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | 451,100 |
| 2026-02-06 | 525.00 | 525.00 | 510.00 | 525.00 | 525.00 | 465,700 |
| 2026-02-05 | 525.00 | 550.00 | 510.00 | 530.00 | 530.00 | 834,200 |
| 2026-02-04 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | 1,607,500 |
| 2026-02-03 | 515.00 | 545.00 | 494.00 | 530.00 | 530.00 | 891,200 |
| 2026-02-02 | 560.00 | 560.00 | 505.00 | 510.00 | 510.00 | 1,328,300 |
| 2026-01-30 | 550.00 | 555.00 | 525.00 | 550.00 | 550.00 | 482,700 |
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.