Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 725.00 | 760.00 | 710.00 | 720.00 | 720.00 | 2,359,700 |
| 2025-05-14 | 735.00 | 745.00 | 725.00 | 725.00 | 725.00 | 1,142,600 |
| 2025-05-09 | 760.00 | 770.00 | 730.00 | 735.00 | 735.00 | 1,632,500 |
| 2025-05-08 | 760.00 | 840.00 | 725.00 | 750.00 | 750.00 | 9,441,300 |
| 2025-05-07 | 760.00 | 760.00 | 745.00 | 750.00 | 750.00 | 982,400 |
| 2025-05-06 | 745.00 | 770.00 | 740.00 | 755.00 | 755.00 | 1,725,700 |
| 2025-05-05 | 765.00 | 785.00 | 735.00 | 745.00 | 745.00 | 2,005,300 |
| 2025-05-02 | 795.00 | 810.00 | 755.00 | 760.00 | 760.00 | 3,059,300 |
| 2025-04-30 | 810.00 | 840.00 | 795.00 | 795.00 | 795.00 | 2,191,000 |
| 2025-04-29 | 800.00 | 840.00 | 795.00 | 810.00 | 810.00 | 1,912,900 |
| 2025-04-28 | 830.00 | 830.00 | 790.00 | 810.00 | 810.00 | 2,929,400 |
| 2025-04-25 | 810.00 | 925.00 | 800.00 | 825.00 | 825.00 | 14,643,500 |
| 2025-04-24 | 830.00 | 845.00 | 785.00 | 800.00 | 800.00 | 2,867,100 |
| 2025-04-23 | 835.00 | 870.00 | 800.00 | 820.00 | 820.00 | 6,812,400 |
| 2025-04-22 | 740.00 | 835.00 | 725.00 | 820.00 | 820.00 | 3,520,100 |
| 2025-04-21 | 765.00 | 810.00 | 725.00 | 740.00 | 740.00 | 3,428,000 |
| 2025-04-17 | 840.00 | 875.00 | 750.00 | 760.00 | 760.00 | 10,026,300 |
| 2025-04-16 | 750.00 | 830.00 | 680.00 | 830.00 | 830.00 | 24,553,700 |
| 2025-04-15 | 535.00 | 665.00 | 535.00 | 665.00 | 665.00 | 6,361,200 |
| 2025-04-14 | 515.00 | 565.00 | 510.00 | 535.00 | 535.00 | 3,177,100 |
| 2025-04-11 | 545.00 | 555.00 | 510.00 | 515.00 | 515.00 | 1,476,800 |
| 2025-04-10 | 535.00 | 560.00 | 510.00 | 545.00 | 545.00 | 4,679,300 |
| 2025-04-09 | 540.00 | 580.00 | 492.00 | 500.00 | 500.00 | 2,768,200 |
| 2025-04-08 | 555.00 | 555.00 | 540.00 | 540.00 | 540.00 | 1,483,400 |
| 2025-03-27 | 625.00 | 725.00 | 610.00 | 630.00 | 630.00 | 3,164,000 |
| 2025-03-26 | 595.00 | 640.00 | 580.00 | 620.00 | 620.00 | 1,680,400 |
| 2025-03-25 | 590.00 | 635.00 | 530.00 | 580.00 | 580.00 | 1,349,600 |
| 2025-03-24 | 650.00 | 650.00 | 580.00 | 585.00 | 585.00 | 2,084,200 |
| 2025-03-21 | 680.00 | 685.00 | 625.00 | 645.00 | 645.00 | 1,197,400 |
| 2025-03-20 | 680.00 | 775.00 | 665.00 | 675.00 | 675.00 | 6,409,700 |
| 2025-03-19 | 635.00 | 700.00 | 615.00 | 665.00 | 665.00 | 1,787,300 |
| 2025-03-18 | 695.00 | 780.00 | 570.00 | 635.00 | 635.00 | 4,031,500 |
| 2025-03-17 | 705.00 | 735.00 | 660.00 | 690.00 | 690.00 | 2,697,400 |
| 2025-03-14 | 765.00 | 765.00 | 700.00 | 700.00 | 700.00 | 1,906,400 |
| 2025-03-13 | 780.00 | 780.00 | 735.00 | 755.00 | 755.00 | 1,434,200 |
| 2025-03-12 | 810.00 | 815.00 | 765.00 | 780.00 | 780.00 | 1,442,700 |
| 2025-03-11 | 805.00 | 860.00 | 770.00 | 810.00 | 810.00 | 2,115,600 |
| 2025-03-10 | 870.00 | 880.00 | 815.00 | 820.00 | 820.00 | 1,729,700 |
| 2025-03-07 | 895.00 | 905.00 | 850.00 | 865.00 | 865.00 | 3,737,000 |
| 2025-03-06 | 790.00 | 925.00 | 790.00 | 890.00 | 890.00 | 11,669,600 |
| 2025-03-05 | 780.00 | 795.00 | 760.00 | 780.00 | 780.00 | 1,434,900 |
| 2025-03-04 | 860.00 | 870.00 | 725.00 | 745.00 | 745.00 | 3,692,000 |
| 2025-03-03 | 790.00 | 880.00 | 790.00 | 850.00 | 850.00 | 2,289,800 |
| 2025-02-28 | 865.00 | 865.00 | 750.00 | 790.00 | 790.00 | 4,142,000 |
| 2025-02-27 | 870.00 | 900.00 | 830.00 | 860.00 | 860.00 | 2,421,300 |
| 2025-02-26 | 875.00 | 905.00 | 830.00 | 855.00 | 855.00 | 2,466,600 |
| 2025-02-25 | 975.00 | 990.00 | 855.00 | 870.00 | 870.00 | 7,516,000 |
| 2025-02-24 | 995.00 | 1,030.00 | 955.00 | 970.00 | 970.00 | 2,157,400 |
| 2025-02-21 | 1,030.00 | 1,035.00 | 990.00 | 995.00 | 995.00 | 1,771,000 |
| 2025-02-20 | 1,050.00 | 1,075.00 | 1,010.00 | 1,020.00 | 1,020.00 | 2,203,200 |
| 2025-02-19 | 1,100.00 | 1,100.00 | 1,025.00 | 1,040.00 | 1,040.00 | 2,746,200 |
| 2025-02-18 | 1,125.00 | 1,140.00 | 1,085.00 | 1,095.00 | 1,095.00 | 2,850,200 |
| 2025-02-17 | 1,000.00 | 1,150.00 | 1,000.00 | 1,120.00 | 1,120.00 | 8,908,100 |
| 2025-02-14 | 970.00 | 1,015.00 | 965.00 | 995.00 | 995.00 | 4,012,900 |
| 2025-02-13 | 1,000.00 | 1,025.00 | 950.00 | 970.00 | 970.00 | 3,875,800 |
| 2025-02-12 | 925.00 | 1,020.00 | 920.00 | 1,000.00 | 1,000.00 | 6,275,000 |
| 2025-02-11 | 1,015.00 | 1,040.00 | 900.00 | 920.00 | 920.00 | 3,813,500 |
| 2025-02-10 | 1,010.00 | 1,070.00 | 955.00 | 1,005.00 | 1,005.00 | 5,894,900 |
| 2025-02-07 | 1,120.00 | 1,130.00 | 980.00 | 1,005.00 | 1,005.00 | 7,310,200 |
| 2025-02-06 | 1,185.00 | 1,205.00 | 1,110.00 | 1,120.00 | 1,120.00 | 3,908,700 |
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.