Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,150.00 | 1,150.00 | 1,130.00 | 1,135.00 | 1,135.00 | 7,200 |
| 2024-05-07 | 1,130.00 | 1,225.00 | 1,100.00 | 1,150.00 | 1,150.00 | 97,400 |
| 2024-05-06 | 1,120.00 | 1,130.00 | 1,090.00 | 1,130.00 | 1,130.00 | 33,700 |
| 2024-05-03 | 1,130.00 | 1,140.00 | 1,105.00 | 1,110.00 | 1,110.00 | 7,900 |
| 2024-05-02 | 1,165.00 | 1,165.00 | 1,130.00 | 1,130.00 | 1,130.00 | 21,000 |
| 2024-04-30 | 1,165.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,165.00 | 30,000 |
| 2024-04-29 | 1,110.00 | 1,230.00 | 1,090.00 | 1,170.00 | 1,170.00 | 167,100 |
| 2024-04-26 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,110.00 | 32,300 |
| 2024-04-25 | 1,150.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,145.00 | 21,800 |
| 2024-04-24 | 1,210.00 | 1,210.00 | 1,135.00 | 1,150.00 | 1,150.00 | 100,200 |
| 2024-04-23 | 1,070.00 | 1,325.00 | 1,060.00 | 1,210.00 | 1,210.00 | 388,500 |
| 2024-04-22 | 1,090.00 | 1,090.00 | 1,015.00 | 1,060.00 | 1,060.00 | 58,300 |
| 2024-04-19 | 1,140.00 | 1,140.00 | 1,090.00 | 1,100.00 | 1,100.00 | 68,000 |
| 2024-04-18 | 1,200.00 | 1,210.00 | 1,110.00 | 1,140.00 | 1,140.00 | 77,900 |
| 2024-04-17 | 1,195.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 46,300 |
| 2024-04-16 | 1,215.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,210.00 | 52,900 |
| 2024-04-05 | 1,235.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,225.00 | 30,100 |
| 2024-04-04 | 1,255.00 | 1,255.00 | 1,215.00 | 1,235.00 | 1,235.00 | 51,400 |
| 2024-04-03 | 1,270.00 | 1,280.00 | 1,245.00 | 1,245.00 | 1,245.00 | 44,400 |
| 2024-04-02 | 1,245.00 | 1,345.00 | 1,245.00 | 1,270.00 | 1,270.00 | 110,800 |
| 2024-04-01 | 1,315.00 | 1,315.00 | 1,200.00 | 1,235.00 | 1,235.00 | 88,600 |
| 2024-03-28 | 1,235.00 | 1,400.00 | 1,235.00 | 1,315.00 | 1,315.00 | 287,700 |
| 2024-03-27 | 1,300.00 | 1,300.00 | 1,210.00 | 1,230.00 | 1,230.00 | 98,500 |
| 2024-03-26 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 38,900 |
| 2024-03-25 | 1,375.00 | 1,375.00 | 1,315.00 | 1,325.00 | 1,325.00 | 80,000 |
| 2024-03-22 | 1,365.00 | 1,365.00 | 1,330.00 | 1,355.00 | 1,355.00 | 75,200 |
| 2024-03-21 | 1,385.00 | 1,450.00 | 1,345.00 | 1,355.00 | 1,355.00 | 248,000 |
| 2024-03-20 | 1,335.00 | 1,500.00 | 1,335.00 | 1,380.00 | 1,380.00 | 428,300 |
| 2024-03-19 | 1,390.00 | 1,400.00 | 1,310.00 | 1,335.00 | 1,335.00 | 157,300 |
| 2024-03-18 | 1,480.00 | 1,495.00 | 1,355.00 | 1,390.00 | 1,390.00 | 290,200 |
| 2024-03-15 | 1,320.00 | 1,515.00 | 1,320.00 | 1,480.00 | 1,480.00 | 779,700 |
| 2024-03-14 | 1,450.00 | 1,470.00 | 1,315.00 | 1,320.00 | 1,320.00 | 458,000 |
| 2024-03-13 | 1,470.00 | 1,690.00 | 1,440.00 | 1,450.00 | 1,450.00 | 1,691,000 |
| 2024-03-08 | 1,195.00 | 1,465.00 | 1,185.00 | 1,460.00 | 1,460.00 | 1,660,000 |
| 2024-03-07 | 1,110.00 | 1,385.00 | 1,095.00 | 1,185.00 | 1,185.00 | 1,219,400 |
| 2024-03-06 | 1,260.00 | 1,260.00 | 1,065.00 | 1,110.00 | 1,110.00 | 248,100 |
| 2024-03-05 | 1,330.00 | 1,330.00 | 1,190.00 | 1,260.00 | 1,260.00 | 105,900 |
| 2024-03-04 | 1,355.00 | 1,365.00 | 1,305.00 | 1,330.00 | 1,330.00 | 98,500 |
| 2024-03-01 | 1,460.00 | 1,475.00 | 1,295.00 | 1,355.00 | 1,355.00 | 304,000 |
| 2024-02-29 | 1,450.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,450.00 | 56,800 |
| 2024-02-28 | 1,450.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,450.00 | 69,300 |
| 2024-02-27 | 1,465.00 | 1,480.00 | 1,435.00 | 1,450.00 | 1,450.00 | 159,900 |
| 2024-02-26 | 1,415.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,450.00 | 194,200 |
| 2024-02-23 | 1,380.00 | 1,460.00 | 1,380.00 | 1,400.00 | 1,400.00 | 188,200 |
| 2024-02-22 | 1,430.00 | 1,540.00 | 1,380.00 | 1,380.00 | 1,380.00 | 297,100 |
| 2024-02-21 | 1,600.00 | 1,720.00 | 1,430.00 | 1,430.00 | 1,430.00 | 584,400 |
| 2024-02-20 | 1,500.00 | 1,585.00 | 1,480.00 | 1,585.00 | 1,585.00 | 267,200 |
| 2024-02-19 | 1,320.00 | 1,445.00 | 1,315.00 | 1,445.00 | 1,445.00 | 148,800 |
| 2024-02-16 | 1,435.00 | 1,440.00 | 1,300.00 | 1,315.00 | 1,315.00 | 219,700 |
| 2024-02-15 | 1,600.00 | 1,600.00 | 1,435.00 | 1,435.00 | 1,435.00 | 283,800 |
| 2024-02-13 | 1,760.00 | 1,760.00 | 1,575.00 | 1,590.00 | 1,590.00 | 335,700 |
| 2024-02-12 | 1,955.00 | 2,130.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,122,700 |
| 2024-02-07 | 1,780.00 | 1,940.00 | 1,780.00 | 1,940.00 | 1,940.00 | 777,700 |
| 2024-02-06 | 1,590.00 | 1,765.00 | 1,445.00 | 1,765.00 | 1,765.00 | 745,100 |
| 2024-02-05 | 1,765.00 | 1,770.00 | 1,605.00 | 1,605.00 | 1,605.00 | 133,500 |
| 2024-02-02 | 1,960.00 | 1,960.00 | 1,780.00 | 1,780.00 | 1,780.00 | 152,900 |
| 2024-02-01 | 2,180.00 | 2,180.00 | 1,975.00 | 1,975.00 | 1,975.00 | 77,700 |
| 2024-01-31 | 2,400.00 | 2,410.00 | 2,190.00 | 2,190.00 | 2,190.00 | 84,300 |
| 2024-01-30 | 2,670.00 | 2,670.00 | 2,430.00 | 2,430.00 | 2,430.00 | 90,300 |
| 2024-01-29 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 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.