Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,215.00 | 1,230.00 | 1,185.00 | 1,185.00 | 1,185.00 | 4,530,700 |
| 2025-02-04 | 1,215.00 | 1,275.00 | 1,160.00 | 1,195.00 | 1,195.00 | 11,938,900 |
| 2025-02-03 | 1,310.00 | 1,310.00 | 1,160.00 | 1,215.00 | 1,215.00 | 8,783,600 |
| 2025-01-31 | 1,255.00 | 1,380.00 | 1,240.00 | 1,300.00 | 1,300.00 | 18,591,100 |
| 2025-01-30 | 1,330.00 | 1,335.00 | 1,240.00 | 1,245.00 | 1,245.00 | 8,470,400 |
| 2025-01-24 | 1,250.00 | 1,415.00 | 1,250.00 | 1,330.00 | 1,330.00 | 10,809,000 |
| 2025-01-23 | 1,345.00 | 1,520.00 | 1,270.00 | 1,315.00 | 1,315.00 | 23,838,900 |
| 2025-01-22 | 1,420.00 | 1,470.00 | 1,325.00 | 1,340.00 | 1,340.00 | 9,794,900 |
| 2025-01-21 | 1,490.00 | 1,500.00 | 1,400.00 | 1,410.00 | 1,410.00 | 10,697,400 |
| 2025-01-20 | 1,535.00 | 1,585.00 | 1,480.00 | 1,490.00 | 1,490.00 | 9,644,600 |
| 2025-01-17 | 1,615.00 | 1,635.00 | 1,525.00 | 1,525.00 | 1,525.00 | 8,453,500 |
| 2025-01-16 | 1,595.00 | 1,665.00 | 1,495.00 | 1,605.00 | 1,605.00 | 14,691,000 |
| 2025-01-15 | 1,680.00 | 1,700.00 | 1,540.00 | 1,585.00 | 1,585.00 | 12,091,100 |
| 2025-01-14 | 1,690.00 | 1,780.00 | 1,660.00 | 1,680.00 | 1,680.00 | 18,326,700 |
| 2025-01-13 | 1,585.00 | 1,750.00 | 1,580.00 | 1,660.00 | 1,660.00 | 33,125,700 |
| 2025-01-10 | 1,430.00 | 1,650.00 | 1,400.00 | 1,570.00 | 1,570.00 | 25,421,900 |
| 2025-01-09 | 1,490.00 | 1,550.00 | 1,380.00 | 1,420.00 | 1,420.00 | 10,798,700 |
| 2025-01-08 | 1,595.00 | 1,650.00 | 1,460.00 | 1,485.00 | 1,485.00 | 22,474,100 |
| 2025-01-07 | 1,585.00 | 1,840.00 | 1,505.00 | 1,615.00 | 1,615.00 | 117,362,600 |
| 2025-01-06 | 1,240.00 | 1,540.00 | 1,195.00 | 1,540.00 | 1,540.00 | 46,343,000 |
| 2025-01-03 | 1,305.00 | 1,320.00 | 1,220.00 | 1,235.00 | 1,235.00 | 3,567,400 |
| 2025-01-02 | 1,220.00 | 1,360.00 | 1,125.00 | 1,290.00 | 1,290.00 | 13,943,700 |
| 2024-12-30 | 1,245.00 | 1,265.00 | 1,205.00 | 1,220.00 | 1,220.00 | 3,404,500 |
| 2024-12-27 | 1,250.00 | 1,305.00 | 1,215.00 | 1,245.00 | 1,245.00 | 5,804,300 |
| 2024-12-24 | 1,365.00 | 1,380.00 | 1,210.00 | 1,215.00 | 1,215.00 | 9,523,900 |
| 2024-12-23 | 1,320.00 | 1,445.00 | 1,310.00 | 1,365.00 | 1,365.00 | 8,923,400 |
| 2024-12-20 | 1,350.00 | 1,385.00 | 1,300.00 | 1,320.00 | 1,320.00 | 6,230,200 |
| 2024-12-19 | 1,290.00 | 1,520.00 | 1,190.00 | 1,320.00 | 1,320.00 | 40,404,900 |
| 2024-12-18 | 1,390.00 | 1,440.00 | 1,270.00 | 1,285.00 | 1,285.00 | 12,716,700 |
| 2024-12-17 | 1,460.00 | 1,590.00 | 1,380.00 | 1,385.00 | 1,385.00 | 25,059,000 |
| 2024-12-16 | 1,795.00 | 1,795.00 | 1,470.00 | 1,475.00 | 1,475.00 | 26,494,700 |
| 2024-12-13 | 1,945.00 | 1,945.00 | 1,765.00 | 1,795.00 | 1,795.00 | 11,559,500 |
| 2024-12-12 | 1,985.00 | 2,060.00 | 1,905.00 | 1,915.00 | 1,915.00 | 16,531,000 |
| 2024-12-11 | 1,855.00 | 1,995.00 | 1,810.00 | 1,970.00 | 1,970.00 | 25,673,900 |
| 2024-12-10 | 1,985.00 | 2,040.00 | 1,785.00 | 1,845.00 | 1,845.00 | 23,288,600 |
| 2024-12-09 | 1,990.00 | 2,130.00 | 1,920.00 | 1,935.00 | 1,935.00 | 23,534,600 |
| 2024-12-06 | 1,825.00 | 2,140.00 | 1,615.00 | 1,965.00 | 1,965.00 | 87,043,000 |
| 2024-12-05 | 1,490.00 | 1,825.00 | 1,200.00 | 1,815.00 | 1,815.00 | 75,278,800 |
| 2024-12-04 | 2,020.00 | 2,210.00 | 1,510.00 | 1,510.00 | 1,510.00 | 60,339,600 |
| 2024-12-03 | 2,450.00 | 2,750.00 | 1,945.00 | 2,010.00 | 2,010.00 | 38,998,100 |
| 2024-12-02 | 2,720.00 | 3,200.00 | 2,450.00 | 2,450.00 | 2,450.00 | 38,836,200 |
| 2024-11-29 | 2,480.00 | 2,970.00 | 2,470.00 | 2,720.00 | 2,720.00 | 35,426,300 |
| 2024-11-28 | 1,950.00 | 2,380.00 | 1,950.00 | 2,380.00 | 2,380.00 | 26,953,900 |
| 2024-11-26 | 1,600.00 | 1,910.00 | 1,530.00 | 1,910.00 | 1,910.00 | 26,254,700 |
| 2024-11-25 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,506,400 |
| 2024-11-22 | 1,320.00 | 1,395.00 | 1,320.00 | 1,395.00 | 1,395.00 | 2,060,900 |
| 2024-11-21 | 1,270.00 | 1,275.00 | 1,270.00 | 1,270.00 | 1,270.00 | 2,641,700 |
| 2024-11-20 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 1,160.00 | 4,642,900 |
| 2024-11-19 | 985.00 | 1,060.00 | 985.00 | 1,060.00 | 1,060.00 | 3,489,100 |
| 2024-11-18 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 931,800 |
| 2024-11-15 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,710,300 |
| 2024-11-14 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2024-11-13 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2024-11-12 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2024-11-11 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2024-11-08 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2024-11-07 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2024-11-06 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
| 2024-11-05 | 1,010.00 | 1,185.00 | 1,000.00 | 1,185.00 | 1,185.00 | 5,048,800 |
| 2024-11-04 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
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.