Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 545.00 | 545.00 | 460.00 | 540.00 | 540.00 | 5,028,600 |
| 2026-01-28 | 600.00 | 600.00 | 510.00 | 540.00 | 540.00 | 3,348,200 |
| 2026-01-27 | 605.00 | 610.00 | 590.00 | 600.00 | 600.00 | 973,500 |
| 2026-01-26 | 610.00 | 620.00 | 595.00 | 605.00 | 605.00 | 1,079,400 |
| 2026-01-23 | 610.00 | 615.00 | 585.00 | 605.00 | 605.00 | 2,967,800 |
| 2026-01-22 | 620.00 | 620.00 | 595.00 | 610.00 | 610.00 | 1,803,700 |
| 2026-01-21 | 620.00 | 645.00 | 595.00 | 615.00 | 615.00 | 3,411,300 |
| 2026-01-20 | 650.00 | 655.00 | 610.00 | 620.00 | 620.00 | 1,952,200 |
| 2026-01-19 | 625.00 | 640.00 | 605.00 | 640.00 | 640.00 | 2,626,600 |
| 2026-01-16 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 0 |
| 2026-01-15 | 625.00 | 635.00 | 600.00 | 625.00 | 625.00 | 1,821,700 |
| 2026-01-14 | 615.00 | 635.00 | 605.00 | 620.00 | 620.00 | 1,248,200 |
| 2026-01-13 | 605.00 | 645.00 | 600.00 | 615.00 | 615.00 | 3,276,700 |
| 2026-01-12 | 650.00 | 650.00 | 585.00 | 600.00 | 600.00 | 4,054,700 |
| 2026-01-09 | 650.00 | 655.00 | 620.00 | 650.00 | 650.00 | 2,677,500 |
| 2026-01-08 | 705.00 | 705.00 | 620.00 | 645.00 | 645.00 | 4,423,300 |
| 2026-01-07 | 795.00 | 835.00 | 675.00 | 690.00 | 690.00 | 28,059,300 |
| 2026-01-06 | 650.00 | 755.00 | 650.00 | 755.00 | 755.00 | 32,270,100 |
| 2026-01-05 | 565.00 | 625.00 | 555.00 | 605.00 | 605.00 | 6,770,000 |
| 2026-01-02 | 570.00 | 570.00 | 555.00 | 570.00 | 570.00 | 523,800 |
| 2026-01-01 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-12-31 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2025-12-30 | 560.00 | 570.00 | 550.00 | 570.00 | 570.00 | 1,733,800 |
| 2025-12-29 | 545.00 | 565.00 | 545.00 | 565.00 | 565.00 | 588,100 |
| 2025-12-26 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-12-25 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2025-12-24 | 560.00 | 565.00 | 545.00 | 550.00 | 550.00 | 932,000 |
| 2025-12-23 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | 1,069,600 |
| 2025-12-22 | 575.00 | 580.00 | 560.00 | 560.00 | 560.00 | 2,610,800 |
| 2025-12-19 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | 336,500 |
| 2025-12-18 | 585.00 | 595.00 | 575.00 | 575.00 | 575.00 | 825,700 |
| 2025-12-17 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1,708,800 |
| 2025-12-16 | 580.00 | 590.00 | 560.00 | 570.00 | 570.00 | 1,217,000 |
| 2025-12-15 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | 412,000 |
| 2025-12-12 | 565.00 | 590.00 | 565.00 | 590.00 | 590.00 | 1,818,500 |
| 2025-12-11 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | 827,800 |
| 2025-12-10 | 610.00 | 610.00 | 585.00 | 595.00 | 595.00 | 1,015,700 |
| 2025-12-09 | 615.00 | 620.00 | 595.00 | 610.00 | 610.00 | 898,700 |
| 2025-12-08 | 595.00 | 620.00 | 595.00 | 615.00 | 615.00 | 2,079,600 |
| 2025-12-05 | 585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 1,128,600 |
| 2025-12-04 | 585.00 | 590.00 | 575.00 | 580.00 | 580.00 | 399,500 |
| 2025-12-03 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | 530,500 |
| 2025-12-02 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | 584,100 |
| 2025-12-01 | 585.00 | 590.00 | 575.00 | 590.00 | 590.00 | 366,800 |
| 2025-11-28 | 575.00 | 600.00 | 575.00 | 580.00 | 580.00 | 983,100 |
| 2025-11-27 | 590.00 | 595.00 | 575.00 | 575.00 | 575.00 | 1,167,700 |
| 2025-11-26 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | 965,800 |
| 2025-11-25 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | 628,700 |
| 2025-11-24 | 590.00 | 595.00 | 575.00 | 580.00 | 580.00 | 1,004,200 |
| 2025-11-21 | 585.00 | 595.00 | 575.00 | 585.00 | 585.00 | 114,900 |
| 2025-11-20 | 580.00 | 595.00 | 575.00 | 590.00 | 590.00 | 463,300 |
| 2025-11-19 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | 1,695,500 |
| 2025-11-18 | 575.00 | 590.00 | 570.00 | 590.00 | 590.00 | 1,245,800 |
| 2025-11-17 | 600.00 | 635.00 | 575.00 | 585.00 | 585.00 | 2,838,100 |
| 2025-11-14 | 590.00 | 605.00 | 575.00 | 590.00 | 590.00 | 1,904,400 |
| 2025-11-13 | 595.00 | 595.00 | 575.00 | 590.00 | 590.00 | 819,100 |
| 2025-11-12 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | 257,100 |
| 2025-11-11 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | 1,910,700 |
| 2025-11-10 | 600.00 | 620.00 | 600.00 | 605.00 | 605.00 | 840,200 |
| 2025-11-07 | 595.00 | 610.00 | 595.00 | 600.00 | 600.00 | 679,000 |
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.