Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 645.00 | 790.00 | 635.00 | 710.00 | 710.00 | 17,152,300 |
| 2025-08-13 | 675.00 | 675.00 | 640.00 | 650.00 | 650.00 | 1,434,100 |
| 2025-08-12 | 635.00 | 665.00 | 625.00 | 655.00 | 655.00 | 3,095,600 |
| 2025-08-11 | 610.00 | 640.00 | 605.00 | 625.00 | 625.00 | 1,431,800 |
| 2025-08-08 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | 867,100 |
| 2025-08-07 | 615.00 | 630.00 | 605.00 | 615.00 | 615.00 | 1,031,900 |
| 2025-08-06 | 605.00 | 625.00 | 605.00 | 615.00 | 615.00 | 1,553,500 |
| 2025-08-05 | 610.00 | 615.00 | 595.00 | 610.00 | 610.00 | 1,175,400 |
| 2025-08-04 | 610.00 | 620.00 | 595.00 | 610.00 | 610.00 | 1,713,000 |
| 2025-08-01 | 590.00 | 610.00 | 590.00 | 605.00 | 605.00 | 654,300 |
| 2025-07-31 | 615.00 | 615.00 | 595.00 | 595.00 | 595.00 | 1,710,500 |
| 2025-07-30 | 625.00 | 635.00 | 600.00 | 610.00 | 610.00 | 2,273,500 |
| 2025-07-29 | 620.00 | 640.00 | 615.00 | 620.00 | 620.00 | 1,310,000 |
| 2025-07-28 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | 871,200 |
| 2025-07-25 | 620.00 | 625.00 | 595.00 | 620.00 | 620.00 | 1,609,700 |
| 2025-07-24 | 660.00 | 690.00 | 620.00 | 630.00 | 630.00 | 6,081,900 |
| 2025-07-23 | 595.00 | 675.00 | 580.00 | 655.00 | 655.00 | 5,304,500 |
| 2025-07-22 | 620.00 | 620.00 | 595.00 | 595.00 | 595.00 | 858,100 |
| 2025-07-21 | 605.00 | 615.00 | 575.00 | 615.00 | 615.00 | 2,252,000 |
| 2025-07-18 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | 788,500 |
| 2025-07-17 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | 1,028,000 |
| 2025-07-16 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | 1,196,300 |
| 2025-07-15 | 645.00 | 645.00 | 615.00 | 620.00 | 620.00 | 1,783,900 |
| 2025-07-14 | 630.00 | 645.00 | 615.00 | 635.00 | 635.00 | 2,402,400 |
| 2025-07-11 | 625.00 | 640.00 | 615.00 | 625.00 | 625.00 | 776,200 |
| 2025-07-10 | 635.00 | 635.00 | 615.00 | 625.00 | 625.00 | 1,133,200 |
| 2025-07-09 | 615.00 | 675.00 | 580.00 | 630.00 | 630.00 | 7,394,400 |
| 2025-07-08 | 580.00 | 640.00 | 565.00 | 615.00 | 615.00 | 1,912,800 |
| 2025-07-07 | 560.00 | 590.00 | 550.00 | 575.00 | 575.00 | 724,600 |
| 2025-07-04 | 560.00 | 575.00 | 550.00 | 560.00 | 560.00 | 393,100 |
| 2025-07-03 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | 807,000 |
| 2025-07-02 | 580.00 | 600.00 | 545.00 | 560.00 | 560.00 | 1,287,600 |
| 2025-07-01 | 595.00 | 600.00 | 570.00 | 575.00 | 575.00 | 1,211,100 |
| 2025-06-30 | 605.00 | 620.00 | 575.00 | 590.00 | 590.00 | 1,009,300 |
| 2025-06-26 | 600.00 | 615.00 | 585.00 | 590.00 | 590.00 | 661,200 |
| 2025-06-25 | 695.00 | 710.00 | 585.00 | 600.00 | 600.00 | 5,063,300 |
| 2025-06-24 | 530.00 | 655.00 | 530.00 | 655.00 | 655.00 | 8,471,300 |
| 2025-06-23 | 570.00 | 570.00 | 500.00 | 525.00 | 525.00 | 1,625,200 |
| 2025-06-20 | 590.00 | 600.00 | 565.00 | 570.00 | 570.00 | 831,100 |
| 2025-06-19 | 640.00 | 660.00 | 575.00 | 590.00 | 590.00 | 2,202,400 |
| 2025-06-18 | 610.00 | 675.00 | 580.00 | 640.00 | 640.00 | 3,843,600 |
| 2025-06-17 | 605.00 | 625.00 | 595.00 | 610.00 | 610.00 | 874,000 |
| 2025-06-16 | 625.00 | 640.00 | 600.00 | 605.00 | 605.00 | 687,500 |
| 2025-06-13 | 630.00 | 645.00 | 600.00 | 625.00 | 625.00 | 682,400 |
| 2025-06-12 | 650.00 | 655.00 | 630.00 | 635.00 | 635.00 | 888,400 |
| 2025-06-11 | 635.00 | 655.00 | 630.00 | 640.00 | 640.00 | 600,700 |
| 2025-06-10 | 635.00 | 650.00 | 630.00 | 635.00 | 635.00 | 842,300 |
| 2025-06-05 | 650.00 | 655.00 | 625.00 | 630.00 | 630.00 | 936,400 |
| 2025-06-04 | 645.00 | 670.00 | 640.00 | 645.00 | 645.00 | 554,700 |
| 2025-06-03 | 635.00 | 660.00 | 625.00 | 645.00 | 645.00 | 972,900 |
| 2025-06-02 | 670.00 | 670.00 | 635.00 | 640.00 | 640.00 | 1,330,500 |
| 2025-05-28 | 685.00 | 685.00 | 670.00 | 675.00 | 675.00 | 499,600 |
| 2025-05-27 | 680.00 | 685.00 | 665.00 | 670.00 | 670.00 | 665,900 |
| 2025-05-26 | 680.00 | 695.00 | 670.00 | 675.00 | 675.00 | 706,600 |
| 2025-05-23 | 700.00 | 700.00 | 680.00 | 680.00 | 680.00 | 480,700 |
| 2025-05-22 | 700.00 | 705.00 | 675.00 | 685.00 | 685.00 | 919,400 |
| 2025-05-21 | 700.00 | 715.00 | 695.00 | 700.00 | 700.00 | 958,100 |
| 2025-05-20 | 720.00 | 735.00 | 700.00 | 700.00 | 700.00 | 1,604,100 |
| 2025-05-19 | 710.00 | 725.00 | 700.00 | 715.00 | 715.00 | 1,081,000 |
| 2025-05-16 | 720.00 | 730.00 | 705.00 | 710.00 | 710.00 | 1,132,400 |
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.