Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1,873,900 |
| 2025-11-05 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 271,500 |
| 2025-11-04 | 595.00 | 595.00 | 560.00 | 580.00 | 580.00 | 539,800 |
| 2025-11-03 | 595.00 | 600.00 | 580.00 | 595.00 | 595.00 | 450,400 |
| 2025-10-31 | 605.00 | 605.00 | 585.00 | 590.00 | 590.00 | 441,400 |
| 2025-10-30 | 575.00 | 590.00 | 565.00 | 590.00 | 590.00 | 2,058,800 |
| 2025-10-29 | 570.00 | 590.00 | 565.00 | 575.00 | 575.00 | 448,500 |
| 2025-10-28 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | 1,247,900 |
| 2025-10-27 | 585.00 | 590.00 | 565.00 | 570.00 | 570.00 | 921,900 |
| 2025-10-24 | 600.00 | 610.00 | 575.00 | 585.00 | 585.00 | 2,081,900 |
| 2025-10-23 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | 433,100 |
| 2025-10-22 | 615.00 | 615.00 | 585.00 | 595.00 | 595.00 | 1,122,400 |
| 2025-10-21 | 595.00 | 605.00 | 590.00 | 605.00 | 605.00 | 1,973,300 |
| 2025-10-20 | 560.00 | 590.00 | 560.00 | 590.00 | 590.00 | 560,900 |
| 2025-10-17 | 580.00 | 580.00 | 555.00 | 570.00 | 570.00 | 916,500 |
| 2025-10-16 | 570.00 | 585.00 | 560.00 | 580.00 | 580.00 | 786,000 |
| 2025-10-15 | 580.00 | 585.00 | 555.00 | 570.00 | 570.00 | 3,009,300 |
| 2025-10-14 | 610.00 | 620.00 | 570.00 | 580.00 | 580.00 | 2,553,500 |
| 2025-10-13 | 640.00 | 640.00 | 610.00 | 610.00 | 610.00 | 2,115,400 |
| 2025-10-10 | 655.00 | 655.00 | 635.00 | 645.00 | 645.00 | 2,490,100 |
| 2025-10-09 | 670.00 | 700.00 | 645.00 | 655.00 | 655.00 | 3,340,700 |
| 2025-10-08 | 645.00 | 655.00 | 605.00 | 655.00 | 655.00 | 2,731,900 |
| 2025-10-07 | 650.00 | 655.00 | 630.00 | 645.00 | 645.00 | 1,996,100 |
| 2025-10-06 | 655.00 | 670.00 | 635.00 | 650.00 | 650.00 | 2,575,300 |
| 2025-10-03 | 670.00 | 670.00 | 635.00 | 655.00 | 655.00 | 1,551,700 |
| 2025-10-02 | 675.00 | 685.00 | 660.00 | 660.00 | 660.00 | 1,524,900 |
| 2025-10-01 | 690.00 | 690.00 | 665.00 | 670.00 | 670.00 | 1,244,100 |
| 2025-09-30 | 675.00 | 690.00 | 670.00 | 685.00 | 685.00 | 1,251,900 |
| 2025-09-29 | 680.00 | 695.00 | 660.00 | 670.00 | 670.00 | 2,003,700 |
| 2025-09-26 | 695.00 | 695.00 | 670.00 | 690.00 | 690.00 | 817,500 |
| 2025-09-25 | 715.00 | 715.00 | 680.00 | 680.00 | 680.00 | 1,564,200 |
| 2025-09-24 | 670.00 | 725.00 | 670.00 | 710.00 | 710.00 | 1,708,800 |
| 2025-09-23 | 680.00 | 690.00 | 670.00 | 680.00 | 680.00 | 1,214,900 |
| 2025-09-22 | 680.00 | 700.00 | 675.00 | 680.00 | 680.00 | 881,200 |
| 2025-09-19 | 690.00 | 695.00 | 655.00 | 675.00 | 675.00 | 624,300 |
| 2025-09-18 | 680.00 | 705.00 | 675.00 | 685.00 | 685.00 | 766,200 |
| 2025-09-17 | 700.00 | 715.00 | 675.00 | 675.00 | 675.00 | 1,018,000 |
| 2025-09-16 | 725.00 | 730.00 | 690.00 | 700.00 | 700.00 | 1,321,800 |
| 2025-09-15 | 680.00 | 725.00 | 675.00 | 725.00 | 725.00 | 1,865,900 |
| 2025-09-12 | 675.00 | 680.00 | 655.00 | 675.00 | 675.00 | 808,800 |
| 2025-09-11 | 670.00 | 690.00 | 660.00 | 675.00 | 675.00 | 728,400 |
| 2025-09-10 | 650.00 | 690.00 | 650.00 | 670.00 | 670.00 | 1,122,100 |
| 2025-09-09 | 645.00 | 670.00 | 630.00 | 650.00 | 650.00 | 1,388,900 |
| 2025-09-08 | 685.00 | 695.00 | 650.00 | 650.00 | 650.00 | 1,483,500 |
| 2025-09-05 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 0 |
| 2025-09-04 | 720.00 | 730.00 | 685.00 | 690.00 | 690.00 | 1,277,600 |
| 2025-09-03 | 755.00 | 770.00 | 710.00 | 715.00 | 715.00 | 2,328,400 |
| 2025-09-02 | 680.00 | 745.00 | 675.00 | 710.00 | 710.00 | 1,734,700 |
| 2025-09-01 | 685.00 | 705.00 | 650.00 | 685.00 | 685.00 | 1,979,800 |
| 2025-08-29 | 740.00 | 740.00 | 660.00 | 710.00 | 710.00 | 3,953,200 |
| 2025-08-28 | 750.00 | 765.00 | 725.00 | 740.00 | 740.00 | 1,949,300 |
| 2025-08-27 | 770.00 | 775.00 | 740.00 | 750.00 | 750.00 | 2,223,800 |
| 2025-08-26 | 810.00 | 810.00 | 750.00 | 770.00 | 770.00 | 3,447,900 |
| 2025-08-25 | 750.00 | 825.00 | 745.00 | 795.00 | 795.00 | 8,671,900 |
| 2025-08-22 | 735.00 | 765.00 | 725.00 | 745.00 | 745.00 | 3,839,100 |
| 2025-08-21 | 730.00 | 770.00 | 725.00 | 725.00 | 725.00 | 4,459,400 |
| 2025-08-20 | 675.00 | 740.00 | 665.00 | 710.00 | 710.00 | 8,125,700 |
| 2025-08-19 | 680.00 | 680.00 | 655.00 | 675.00 | 675.00 | 1,049,700 |
| 2025-08-18 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0 |
| 2025-08-15 | 710.00 | 720.00 | 665.00 | 675.00 | 675.00 | 4,109,400 |
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.