Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0 |
| 2024-11-01 | 790.00 | 950.00 | 790.00 | 950.00 | 950.00 | 7,191,100 |
| 2024-10-31 | 720.00 | 760.00 | 525.00 | 760.00 | 760.00 | 11,462,300 |
| 2024-10-30 | 610.00 | 610.00 | 525.00 | 610.00 | 610.00 | 8,633,300 |
| 2024-10-29 | 392.00 | 490.00 | 392.00 | 490.00 | 490.00 | 2,508,000 |
| 2024-10-28 | 388.00 | 418.00 | 362.00 | 392.00 | 392.00 | 1,261,000 |
| 2024-10-25 | 372.00 | 400.00 | 362.00 | 376.00 | 376.00 | 146,000 |
| 2024-10-24 | 368.00 | 370.00 | 358.00 | 368.00 | 368.00 | 43,400 |
| 2024-10-23 | 380.00 | 384.00 | 368.00 | 368.00 | 368.00 | 201,000 |
| 2024-10-22 | 348.00 | 432.00 | 348.00 | 376.00 | 376.00 | 1,490,700 |
| 2024-10-21 | 350.00 | 350.00 | 344.00 | 348.00 | 348.00 | 58,500 |
| 2024-10-18 | 348.00 | 352.00 | 342.00 | 344.00 | 344.00 | 24,700 |
| 2024-10-17 | 348.00 | 348.00 | 340.00 | 340.00 | 340.00 | 18,800 |
| 2024-10-16 | 342.00 | 344.00 | 342.00 | 344.00 | 344.00 | 30,000 |
| 2024-10-15 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 900 |
| 2024-10-14 | 350.00 | 350.00 | 346.00 | 350.00 | 350.00 | 4,900 |
| 2024-10-11 | 348.00 | 350.00 | 348.00 | 350.00 | 350.00 | 600 |
| 2024-10-10 | 354.00 | 354.00 | 332.00 | 348.00 | 348.00 | 44,300 |
| 2024-10-09 | 344.00 | 348.00 | 330.00 | 344.00 | 344.00 | 46,600 |
| 2024-10-08 | 340.00 | 350.00 | 340.00 | 344.00 | 344.00 | 4,100 |
| 2024-10-07 | 354.00 | 354.00 | 330.00 | 340.00 | 340.00 | 14,800 |
| 2024-10-04 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 100 |
| 2024-10-03 | 338.00 | 340.00 | 328.00 | 338.00 | 338.00 | 7,400 |
| 2024-10-02 | 346.00 | 346.00 | 330.00 | 340.00 | 340.00 | 4,600 |
| 2024-10-01 | 340.00 | 356.00 | 340.00 | 350.00 | 350.00 | 27,300 |
| 2024-09-30 | 346.00 | 346.00 | 330.00 | 340.00 | 340.00 | 33,100 |
| 2024-09-27 | 340.00 | 350.00 | 340.00 | 348.00 | 348.00 | 35,200 |
| 2024-09-26 | 358.00 | 358.00 | 340.00 | 340.00 | 340.00 | 386,500 |
| 2024-09-25 | 360.00 | 364.00 | 358.00 | 358.00 | 358.00 | 12,800 |
| 2024-09-24 | 356.00 | 362.00 | 356.00 | 360.00 | 360.00 | 6,200 |
| 2024-09-23 | 366.00 | 366.00 | 356.00 | 356.00 | 356.00 | 12,200 |
| 2024-09-20 | 366.00 | 366.00 | 358.00 | 364.00 | 364.00 | 26,600 |
| 2024-09-19 | 356.00 | 368.00 | 356.00 | 366.00 | 366.00 | 16,200 |
| 2024-09-18 | 366.00 | 368.00 | 356.00 | 366.00 | 366.00 | 77,600 |
| 2024-09-17 | 350.00 | 360.00 | 350.00 | 360.00 | 360.00 | 130,100 |
| 2024-09-13 | 354.00 | 362.00 | 342.00 | 350.00 | 350.00 | 18,100 |
| 2024-09-12 | 336.00 | 346.00 | 330.00 | 346.00 | 346.00 | 66,100 |
| 2024-09-11 | 338.00 | 346.00 | 330.00 | 334.00 | 334.00 | 11,700 |
| 2024-09-10 | 358.00 | 370.00 | 332.00 | 338.00 | 338.00 | 44,900 |
| 2024-09-09 | 332.00 | 360.00 | 332.00 | 360.00 | 360.00 | 200,100 |
| 2024-09-06 | 324.00 | 340.00 | 316.00 | 332.00 | 332.00 | 17,200 |
| 2024-09-05 | 340.00 | 344.00 | 312.00 | 324.00 | 324.00 | 6,200 |
| 2024-09-04 | 340.00 | 340.00 | 328.00 | 334.00 | 334.00 | 16,400 |
| 2024-09-03 | 332.00 | 344.00 | 318.00 | 338.00 | 338.00 | 17,700 |
| 2024-09-02 | 320.00 | 344.00 | 320.00 | 332.00 | 332.00 | 97,600 |
| 2024-08-30 | 320.00 | 336.00 | 318.00 | 324.00 | 324.00 | 3,500 |
| 2024-08-29 | 320.00 | 328.00 | 320.00 | 320.00 | 320.00 | 7,100 |
| 2024-08-28 | 320.00 | 320.00 | 304.00 | 320.00 | 320.00 | 66,500 |
| 2024-08-27 | 332.00 | 334.00 | 316.00 | 324.00 | 324.00 | 95,300 |
| 2024-08-26 | 330.00 | 332.00 | 322.00 | 332.00 | 332.00 | 65,800 |
| 2024-08-23 | 334.00 | 350.00 | 312.00 | 332.00 | 332.00 | 128,700 |
| 2024-08-22 | 320.00 | 324.00 | 320.00 | 322.00 | 322.00 | 3,800 |
| 2024-08-21 | 320.00 | 332.00 | 320.00 | 322.00 | 322.00 | 4,800 |
| 2024-08-20 | 326.00 | 332.00 | 320.00 | 332.00 | 332.00 | 4,200 |
| 2024-08-19 | 322.00 | 326.00 | 320.00 | 320.00 | 320.00 | 67,800 |
| 2024-08-16 | 322.00 | 330.00 | 322.00 | 322.00 | 322.00 | 75,200 |
| 2024-08-15 | 322.00 | 322.00 | 312.00 | 322.00 | 322.00 | 148,000 |
| 2024-08-14 | 324.00 | 324.00 | 312.00 | 322.00 | 322.00 | 15,000 |
| 2024-08-13 | 308.00 | 342.00 | 306.00 | 324.00 | 324.00 | 338,500 |
| 2024-08-12 | 302.00 | 308.00 | 300.00 | 300.00 | 300.00 | 11,500 |
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.