Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 600.00 | 750.00 | 600.00 | 600.00 | 600.00 | 758,300 |
| 2026-10-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 96,200 |
| 2026-10-15 | 735.00 | 770.00 | 725.00 | 750.00 | 750.00 | 304,100 |
| 2026-10-14 | 895.00 | 965.00 | 705.00 | 745.00 | 745.00 | 1,575,000 |
| 2026-10-13 | 625.00 | 780.00 | 625.00 | 780.00 | 780.00 | 541,000 |
| 2026-10-12 | 650.00 | 650.00 | 610.00 | 625.00 | 625.00 | 22,100 |
| 2026-10-09 | 630.00 | 665.00 | 590.00 | 660.00 | 660.00 | 23,200 |
| 2026-10-08 | 665.00 | 690.00 | 640.00 | 650.00 | 650.00 | 33,900 |
| 2026-10-07 | 665.00 | 715.00 | 645.00 | 650.00 | 650.00 | 129,700 |
| 2026-10-06 | 680.00 | 680.00 | 655.00 | 665.00 | 665.00 | 38,700 |
| 2026-10-05 | 715.00 | 715.00 | 655.00 | 680.00 | 680.00 | 69,000 |
| 2026-10-02 | 680.00 | 715.00 | 635.00 | 685.00 | 685.00 | 57,400 |
| 2026-10-01 | 710.00 | 720.00 | 655.00 | 680.00 | 680.00 | 57,200 |
| 2026-09-30 | 720.00 | 720.00 | 670.00 | 685.00 | 685.00 | 123,900 |
| 2026-09-29 | 655.00 | 745.00 | 655.00 | 695.00 | 695.00 | 516,000 |
| 2026-09-28 | 1,000.00 | 1,045.00 | 770.00 | 770.00 | 770.00 | 878,400 |
| 2026-09-25 | 695.00 | 905.00 | 695.00 | 905.00 | 905.00 | 796,500 |
| 2026-09-24 | 730.00 | 730.00 | 695.00 | 725.00 | 725.00 | 18,100 |
| 2026-09-23 | 725.00 | 735.00 | 680.00 | 735.00 | 735.00 | 51,300 |
| 2026-09-22 | 730.00 | 760.00 | 700.00 | 735.00 | 735.00 | 16,600 |
| 2026-09-21 | 735.00 | 745.00 | 710.00 | 740.00 | 740.00 | 43,300 |
| 2026-09-18 | 735.00 | 765.00 | 725.00 | 735.00 | 735.00 | 58,800 |
| 2026-09-17 | 765.00 | 785.00 | 730.00 | 770.00 | 770.00 | 34,500 |
| 2026-09-16 | 775.00 | 905.00 | 740.00 | 760.00 | 760.00 | 170,100 |
| 2026-09-15 | 795.00 | 795.00 | 735.00 | 790.00 | 790.00 | 109,300 |
| 2026-09-14 | 825.00 | 860.00 | 785.00 | 800.00 | 800.00 | 100,000 |
| 2026-09-11 | 860.00 | 945.00 | 790.00 | 820.00 | 820.00 | 1,187,400 |
| 2026-09-10 | 850.00 | 850.00 | 750.00 | 775.00 | 775.00 | 437,800 |
| 2026-09-09 | 985.00 | 1,050.00 | 850.00 | 855.00 | 855.00 | 2,316,200 |
| 2026-09-08 | 770.00 | 850.00 | 770.00 | 850.00 | 850.00 | 1,097,200 |
| 2026-09-07 | 545.00 | 680.00 | 545.00 | 680.00 | 680.00 | 855,900 |
| 2026-09-04 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | 20,900 |
| 2026-09-03 | 540.00 | 580.00 | 480.00 | 550.00 | 550.00 | 62,700 |
| 2026-09-02 | 550.00 | 560.00 | 535.00 | 555.00 | 555.00 | 10,400 |
| 2026-09-01 | 560.00 | 635.00 | 535.00 | 540.00 | 540.00 | 131,400 |
| 2026-08-31 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | 4,600 |
| 2026-08-28 | 550.00 | 555.00 | 530.00 | 550.00 | 550.00 | 4,100 |
| 2026-08-27 | 565.00 | 565.00 | 530.00 | 530.00 | 530.00 | 18,500 |
| 2026-08-26 | 550.00 | 555.00 | 540.00 | 540.00 | 540.00 | 4,000 |
| 2026-08-25 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 0 |
| 2026-08-24 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 7,100 |
| 2026-08-21 | 565.00 | 565.00 | 540.00 | 545.00 | 545.00 | 23,700 |
| 2026-08-20 | 550.00 | 550.00 | 515.00 | 535.00 | 535.00 | 36,600 |
| 2026-08-19 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 2,100 |
| 2026-08-18 | 535.00 | 565.00 | 535.00 | 545.00 | 545.00 | 40,800 |
| 2026-08-17 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0 |
| 2026-08-14 | 565.00 | 565.00 | 535.00 | 535.00 | 535.00 | 80,400 |
| 2026-08-13 | 615.00 | 615.00 | 555.00 | 555.00 | 555.00 | 429,700 |
| 2026-08-12 | 590.00 | 615.00 | 585.00 | 615.00 | 615.00 | 16,800 |
| 2026-08-11 | 615.00 | 615.00 | 610.00 | 615.00 | 615.00 | 3,300 |
| 2026-08-10 | 615.00 | 615.00 | 595.00 | 615.00 | 615.00 | 10,000 |
| 2026-08-07 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 1,700 |
| 2026-08-06 | 595.00 | 615.00 | 595.00 | 615.00 | 615.00 | 32,000 |
| 2026-08-05 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | 700 |
| 2026-08-04 | 625.00 | 625.00 | 570.00 | 615.00 | 615.00 | 11,400 |
| 2026-08-03 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | 21,800 |
| 2026-07-31 | 615.00 | 620.00 | 600.00 | 615.00 | 615.00 | 4,900 |
| 2026-07-30 | 635.00 | 635.00 | 600.00 | 615.00 | 615.00 | 4,200 |
| 2026-07-29 | 630.00 | 630.00 | 590.00 | 615.00 | 615.00 | 5,600 |
| 2026-07-28 | 635.00 | 635.00 | 580.00 | 605.00 | 605.00 | 6,200 |
Page 1 of 21 · 1,218 trading daysOlder →
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.