Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
| 2024-01-25 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
| 2024-01-24 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
| 2024-01-23 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0 |
| 2024-01-22 | 2,500.00 | 2,900.00 | 2,480.00 | 2,700.00 | 2,700.00 | 3,459,800 |
| 2024-01-19 | 2,060.00 | 2,470.00 | 2,040.00 | 2,450.00 | 2,450.00 | 2,972,700 |
| 2024-01-18 | 1,715.00 | 2,090.00 | 1,700.00 | 2,040.00 | 2,040.00 | 2,485,400 |
| 2024-01-17 | 1,325.00 | 1,675.00 | 1,020.00 | 1,675.00 | 1,675.00 | 2,099,200 |
| 2024-01-16 | 1,770.00 | 1,770.00 | 1,340.00 | 1,340.00 | 1,340.00 | 171,000 |
| 2024-01-15 | 2,420.00 | 2,460.00 | 1,785.00 | 1,785.00 | 1,785.00 | 293,100 |
| 2024-01-12 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0 |
| 2024-01-11 | 2,000.00 | 2,380.00 | 1,920.00 | 2,380.00 | 2,380.00 | 560,500 |
| 2024-01-10 | 1,600.00 | 1,910.00 | 1,540.00 | 1,910.00 | 1,910.00 | 757,300 |
| 2024-01-09 | 1,260.00 | 1,530.00 | 1,235.00 | 1,530.00 | 1,530.00 | 2,421,400 |
| 2024-01-08 | 1,000.00 | 1,225.00 | 990.00 | 1,225.00 | 1,225.00 | 2,341,400 |
| 2024-01-05 | 795.00 | 980.00 | 795.00 | 980.00 | 980.00 | 398,800 |
| 2024-01-04 | 630.00 | 785.00 | 625.00 | 785.00 | 785.00 | 322,600 |
| 2024-01-03 | 640.00 | 650.00 | 630.00 | 630.00 | 630.00 | 40,900 |
| 2024-01-02 | 650.00 | 665.00 | 640.00 | 640.00 | 640.00 | 66,400 |
| 2023-12-29 | 660.00 | 660.00 | 635.00 | 650.00 | 650.00 | 38,700 |
| 2023-12-28 | 675.00 | 695.00 | 660.00 | 660.00 | 660.00 | 81,600 |
| 2023-12-27 | 695.00 | 700.00 | 640.00 | 675.00 | 675.00 | 2,118,600 |
| 2023-12-22 | 700.00 | 700.00 | 680.00 | 695.00 | 695.00 | 9,900 |
| 2023-12-21 | 725.00 | 725.00 | 690.00 | 690.00 | 690.00 | 105,000 |
| 2023-12-20 | 765.00 | 770.00 | 730.00 | 735.00 | 735.00 | 252,300 |
| 2023-12-19 | 775.00 | 795.00 | 765.00 | 765.00 | 765.00 | 12,600 |
| 2023-12-18 | 825.00 | 835.00 | 790.00 | 790.00 | 790.00 | 137,900 |
| 2023-12-15 | 825.00 | 835.00 | 810.00 | 810.00 | 810.00 | 11,600 |
| 2023-12-14 | 870.00 | 870.00 | 820.00 | 825.00 | 825.00 | 151,200 |
| 2023-12-13 | 900.00 | 910.00 | 885.00 | 885.00 | 885.00 | 98,500 |
| 2023-12-12 | 940.00 | 940.00 | 855.00 | 900.00 | 900.00 | 138,700 |
| 2023-12-11 | 950.00 | 950.00 | 850.00 | 945.00 | 945.00 | 108,300 |
| 2023-12-08 | 1,110.00 | 1,110.00 | 950.00 | 950.00 | 950.00 | 295,100 |
| 2023-12-07 | 1,100.00 | 1,110.00 | 1,075.00 | 1,110.00 | 1,110.00 | 68,000 |
| 2023-12-06 | 1,115.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | 8,600 |
| 2023-12-05 | 1,130.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | 8,000 |
| 2023-12-04 | 1,145.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,130.00 | 6,700 |
| 2023-12-01 | 1,145.00 | 1,170.00 | 1,145.00 | 1,145.00 | 1,145.00 | 5,900 |
| 2023-11-30 | 1,175.00 | 1,190.00 | 1,150.00 | 1,160.00 | 1,160.00 | 54,400 |
| 2023-11-29 | 1,190.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | 12,900 |
| 2023-11-28 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | 6,800 |
| 2023-11-27 | 1,220.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,205.00 | 6,800 |
| 2023-11-24 | 1,225.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,220.00 | 8,400 |
| 2023-11-23 | 1,245.00 | 1,255.00 | 1,235.00 | 1,235.00 | 1,235.00 | 7,300 |
| 2023-11-22 | 1,245.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,245.00 | 9,500 |
| 2023-11-21 | 1,265.00 | 1,265.00 | 1,255.00 | 1,255.00 | 1,255.00 | 13,800 |
| 2023-11-20 | 1,255.00 | 1,275.00 | 1,255.00 | 1,260.00 | 1,260.00 | 7,600 |
| 2023-11-17 | 1,270.00 | 1,295.00 | 1,270.00 | 1,270.00 | 1,270.00 | 6,300 |
| 2023-11-16 | 1,290.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | 3,900 |
| 2023-11-15 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 1,300.00 | 16,400 |
| 2023-11-14 | 1,315.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,290.00 | 32,000 |
| 2023-11-13 | 1,315.00 | 1,320.00 | 1,305.00 | 1,305.00 | 1,305.00 | 26,400 |
| 2023-11-10 | 1,340.00 | 1,350.00 | 1,330.00 | 1,330.00 | 1,330.00 | 24,400 |
| 2023-11-09 | 1,345.00 | 1,355.00 | 1,325.00 | 1,355.00 | 1,355.00 | 27,900 |
| 2023-11-08 | 1,345.00 | 1,350.00 | 1,345.00 | 1,345.00 | 1,345.00 | 11,600 |
| 2023-11-07 | 1,370.00 | 1,370.00 | 1,350.00 | 1,355.00 | 1,355.00 | 18,400 |
| 2023-11-06 | 1,490.00 | 1,500.00 | 1,260.00 | 1,370.00 | 1,370.00 | 196,200 |
| 2023-11-03 | 1,470.00 | 1,480.00 | 1,435.00 | 1,480.00 | 1,480.00 | 94,100 |
| 2023-11-02 | 1,485.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,470.00 | 10,400 |
| 2023-11-01 | 1,510.00 | 1,510.00 | 1,485.00 | 1,485.00 | 1,485.00 | 11,600 |
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.