Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 900.00 | 900.00 | 895.00 | 895.00 | 895.00 | 1,300 |
| 2024-08-06 | 885.00 | 900.00 | 875.00 | 900.00 | 900.00 | 70,200 |
| 2024-08-05 | 900.00 | 900.00 | 885.00 | 900.00 | 900.00 | 7,200 |
| 2024-08-02 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | 9,700 |
| 2024-08-01 | 910.00 | 910.00 | 900.00 | 910.00 | 910.00 | 22,800 |
| 2024-07-31 | 910.00 | 915.00 | 900.00 | 915.00 | 915.00 | 9,300 |
| 2024-07-30 | 925.00 | 925.00 | 910.00 | 910.00 | 910.00 | 11,600 |
| 2024-07-29 | 905.00 | 930.00 | 900.00 | 925.00 | 925.00 | 10,000 |
| 2024-07-26 | 900.00 | 1,005.00 | 890.00 | 920.00 | 920.00 | 105,400 |
| 2024-07-25 | 935.00 | 935.00 | 900.00 | 900.00 | 900.00 | 35,000 |
| 2024-07-24 | 955.00 | 965.00 | 935.00 | 935.00 | 935.00 | 73,400 |
| 2024-07-23 | 960.00 | 960.00 | 955.00 | 955.00 | 955.00 | 7,900 |
| 2024-07-22 | 970.00 | 970.00 | 960.00 | 960.00 | 960.00 | 7,500 |
| 2024-07-19 | 985.00 | 985.00 | 970.00 | 970.00 | 970.00 | 1,100 |
| 2024-07-18 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 0 |
| 2024-07-17 | 970.00 | 990.00 | 960.00 | 985.00 | 985.00 | 46,500 |
| 2024-07-16 | 985.00 | 995.00 | 980.00 | 980.00 | 980.00 | 5,600 |
| 2024-07-15 | 975.00 | 995.00 | 975.00 | 985.00 | 985.00 | 65,200 |
| 2024-07-12 | 990.00 | 990.00 | 975.00 | 990.00 | 990.00 | 9,600 |
| 2024-07-11 | 980.00 | 995.00 | 980.00 | 990.00 | 990.00 | 1,200 |
| 2024-07-10 | 1,005.00 | 1,005.00 | 975.00 | 995.00 | 995.00 | 23,400 |
| 2024-07-09 | 1,005.00 | 1,030.00 | 990.00 | 1,010.00 | 1,010.00 | 61,800 |
| 2024-07-08 | 1,035.00 | 1,040.00 | 1,005.00 | 1,020.00 | 1,020.00 | 32,100 |
| 2024-07-05 | 1,005.00 | 1,100.00 | 955.00 | 1,035.00 | 1,035.00 | 334,900 |
| 2024-07-04 | 980.00 | 1,125.00 | 980.00 | 995.00 | 995.00 | 145,300 |
| 2024-07-03 | 990.00 | 995.00 | 980.00 | 980.00 | 980.00 | 4,500 |
| 2024-07-02 | 950.00 | 995.00 | 950.00 | 990.00 | 990.00 | 34,400 |
| 2024-07-01 | 945.00 | 955.00 | 925.00 | 955.00 | 955.00 | 7,000 |
| 2024-06-28 | 950.00 | 955.00 | 940.00 | 945.00 | 945.00 | 2,600 |
| 2024-06-27 | 930.00 | 955.00 | 930.00 | 940.00 | 940.00 | 6,200 |
| 2024-06-26 | 940.00 | 950.00 | 935.00 | 945.00 | 945.00 | 12,000 |
| 2024-06-25 | 955.00 | 955.00 | 935.00 | 935.00 | 935.00 | 13,200 |
| 2024-06-24 | 945.00 | 955.00 | 945.00 | 945.00 | 945.00 | 21,100 |
| 2024-06-21 | 925.00 | 950.00 | 925.00 | 945.00 | 945.00 | 11,100 |
| 2024-06-20 | 940.00 | 945.00 | 925.00 | 940.00 | 940.00 | 12,000 |
| 2024-06-19 | 955.00 | 955.00 | 930.00 | 935.00 | 935.00 | 8,000 |
| 2024-06-14 | 965.00 | 965.00 | 950.00 | 950.00 | 950.00 | 8,400 |
| 2024-06-13 | 960.00 | 960.00 | 950.00 | 955.00 | 955.00 | 2,100 |
| 2024-06-12 | 965.00 | 970.00 | 950.00 | 960.00 | 960.00 | 8,600 |
| 2024-06-11 | 1,025.00 | 1,035.00 | 975.00 | 975.00 | 975.00 | 59,000 |
| 2024-06-10 | 975.00 | 1,040.00 | 975.00 | 1,025.00 | 1,025.00 | 118,500 |
| 2024-06-07 | 950.00 | 985.00 | 950.00 | 975.00 | 975.00 | 25,200 |
| 2024-06-06 | 955.00 | 975.00 | 945.00 | 965.00 | 965.00 | 11,400 |
| 2024-06-05 | 965.00 | 970.00 | 955.00 | 960.00 | 960.00 | 21,100 |
| 2024-06-04 | 965.00 | 990.00 | 955.00 | 980.00 | 980.00 | 13,500 |
| 2024-06-03 | 965.00 | 975.00 | 950.00 | 975.00 | 975.00 | 27,700 |
| 2024-05-31 | 995.00 | 1,000.00 | 950.00 | 965.00 | 965.00 | 109,800 |
| 2024-05-30 | 920.00 | 1,080.00 | 920.00 | 985.00 | 985.00 | 159,600 |
| 2024-05-29 | 955.00 | 955.00 | 920.00 | 920.00 | 920.00 | 28,800 |
| 2024-05-28 | 985.00 | 995.00 | 955.00 | 955.00 | 955.00 | 70,500 |
| 2024-05-27 | 1,000.00 | 1,020.00 | 985.00 | 1,000.00 | 1,000.00 | 27,000 |
| 2024-05-22 | 1,055.00 | 1,080.00 | 975.00 | 1,000.00 | 1,000.00 | 94,400 |
| 2024-05-21 | 1,070.00 | 1,085.00 | 1,045.00 | 1,070.00 | 1,070.00 | 42,300 |
| 2024-05-20 | 1,090.00 | 1,100.00 | 1,080.00 | 1,085.00 | 1,085.00 | 21,900 |
| 2024-05-17 | 1,095.00 | 1,115.00 | 1,070.00 | 1,090.00 | 1,090.00 | 56,800 |
| 2024-05-16 | 1,085.00 | 1,120.00 | 1,065.00 | 1,110.00 | 1,110.00 | 41,700 |
| 2024-05-15 | 1,090.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,100.00 | 17,100 |
| 2024-05-14 | 1,105.00 | 1,110.00 | 1,085.00 | 1,105.00 | 1,105.00 | 8,800 |
| 2024-05-13 | 1,125.00 | 1,130.00 | 1,105.00 | 1,110.00 | 1,110.00 | 30,200 |
| 2024-05-08 | 1,150.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,135.00 | 7,200 |
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.