Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,515.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | 24,400 |
| 2023-10-30 | 1,510.00 | 1,515.00 | 1,490.00 | 1,515.00 | 1,515.00 | 21,100 |
| 2023-10-27 | 1,485.00 | 1,505.00 | 1,475.00 | 1,505.00 | 1,505.00 | 41,900 |
| 2023-10-26 | 1,550.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | 131,600 |
| 2023-10-25 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | 13,800 |
| 2023-10-24 | 1,575.00 | 1,575.00 | 1,565.00 | 1,565.00 | 1,565.00 | 7,800 |
| 2023-10-23 | 1,615.00 | 1,615.00 | 1,575.00 | 1,575.00 | 1,575.00 | 30,200 |
| 2023-10-20 | 1,610.00 | 1,610.00 | 1,605.00 | 1,605.00 | 1,605.00 | 9,000 |
| 2023-10-19 | 1,635.00 | 1,635.00 | 1,625.00 | 1,625.00 | 1,625.00 | 28,800 |
| 2023-10-18 | 1,680.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | 65,100 |
| 2023-10-17 | 1,680.00 | 1,680.00 | 1,665.00 | 1,670.00 | 1,670.00 | 11,700 |
| 2023-10-16 | 1,685.00 | 1,685.00 | 1,680.00 | 1,680.00 | 1,680.00 | 11,900 |
| 2023-10-13 | 1,720.00 | 1,720.00 | 1,700.00 | 1,700.00 | 1,700.00 | 19,700 |
| 2023-10-12 | 1,725.00 | 1,730.00 | 1,715.00 | 1,715.00 | 1,715.00 | 9,700 |
| 2023-10-11 | 1,720.00 | 1,730.00 | 1,720.00 | 1,725.00 | 1,725.00 | 10,600 |
| 2023-10-10 | 1,760.00 | 1,760.00 | 1,735.00 | 1,735.00 | 1,735.00 | 19,400 |
| 2023-10-09 | 1,765.00 | 1,765.00 | 1,735.00 | 1,755.00 | 1,755.00 | 25,900 |
| 2023-10-06 | 2,030.00 | 2,030.00 | 1,755.00 | 1,760.00 | 1,760.00 | 369,400 |
| 2023-10-05 | 2,030.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 13,300 |
| 2023-10-04 | 2,030.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 12,800 |
| 2023-10-03 | 2,030.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 8,000 |
| 2023-10-02 | 2,050.00 | 2,050.00 | 2,020.00 | 2,040.00 | 2,040.00 | 9,000 |
| 2023-09-29 | 2,010.00 | 2,050.00 | 2,010.00 | 2,050.00 | 2,050.00 | 11,700 |
| 2023-09-27 | 2,030.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 13,500 |
| 2023-09-26 | 2,040.00 | 2,050.00 | 2,010.00 | 2,030.00 | 2,030.00 | 36,500 |
| 2023-09-25 | 2,190.00 | 2,190.00 | 2,010.00 | 2,030.00 | 2,030.00 | 197,500 |
| 2023-09-22 | 2,200.00 | 2,230.00 | 2,200.00 | 2,220.00 | 2,220.00 | 24,200 |
| 2023-09-21 | 2,220.00 | 2,240.00 | 2,190.00 | 2,230.00 | 2,230.00 | 62,200 |
| 2023-09-20 | 2,710.00 | 2,740.00 | 2,200.00 | 2,220.00 | 2,220.00 | 257,900 |
| 2023-09-19 | 2,690.00 | 2,740.00 | 2,660.00 | 2,740.00 | 2,740.00 | 29,900 |
| 2023-09-18 | 3,050.00 | 3,070.00 | 2,650.00 | 2,710.00 | 2,710.00 | 542,300 |
| 2023-09-15 | 3,380.00 | 3,390.00 | 3,040.00 | 3,050.00 | 3,050.00 | 766,800 |
| 2023-09-14 | 3,400.00 | 3,400.00 | 3,350.00 | 3,400.00 | 3,400.00 | 4,200 |
| 2023-09-13 | 3,340.00 | 3,380.00 | 3,340.00 | 3,380.00 | 3,380.00 | 11,000 |
| 2023-09-12 | 3,380.00 | 3,380.00 | 3,350.00 | 3,360.00 | 3,360.00 | 26,900 |
| 2023-09-11 | 3,340.00 | 3,390.00 | 3,340.00 | 3,390.00 | 3,390.00 | 10,600 |
| 2023-09-08 | 3,320.00 | 3,370.00 | 3,320.00 | 3,370.00 | 3,370.00 | 7,300 |
| 2023-09-07 | 3,320.00 | 3,350.00 | 3,310.00 | 3,350.00 | 3,350.00 | 6,500 |
| 2023-09-06 | 3,330.00 | 3,330.00 | 3,280.00 | 3,330.00 | 3,330.00 | 5,800 |
| 2023-09-05 | 3,310.00 | 3,320.00 | 3,010.00 | 3,310.00 | 3,310.00 | 183,900 |
| 2023-09-04 | 3,600.00 | 3,620.00 | 3,300.00 | 3,300.00 | 3,300.00 | 162,600 |
| 2023-09-01 | 3,590.00 | 3,610.00 | 3,560.00 | 3,600.00 | 3,600.00 | 20,300 |
| 2023-08-31 | 3,590.00 | 3,590.00 | 3,540.00 | 3,590.00 | 3,590.00 | 9,800 |
| 2023-08-30 | 3,540.00 | 3,570.00 | 3,510.00 | 3,570.00 | 3,570.00 | 13,300 |
| 2023-08-29 | 3,510.00 | 3,540.00 | 3,490.00 | 3,540.00 | 3,540.00 | 2,700 |
| 2023-08-28 | 3,520.00 | 3,520.00 | 3,480.00 | 3,520.00 | 3,520.00 | 1,600 |
| 2023-08-25 | 3,460.00 | 3,500.00 | 3,460.00 | 3,500.00 | 3,500.00 | 1,000 |
| 2023-08-24 | 3,490.00 | 3,500.00 | 3,450.00 | 3,480.00 | 3,480.00 | 22,600 |
| 2023-08-23 | 3,420.00 | 3,470.00 | 3,420.00 | 3,470.00 | 3,470.00 | 10,600 |
| 2023-08-22 | 3,450.00 | 3,450.00 | 3,400.00 | 3,450.00 | 3,450.00 | 2,200 |
| 2023-08-21 | 3,430.00 | 3,430.00 | 3,380.00 | 3,430.00 | 3,430.00 | 9,000 |
| 2023-08-18 | 3,410.00 | 3,410.00 | 3,370.00 | 3,410.00 | 3,410.00 | 14,000 |
| 2023-08-16 | 3,370.00 | 3,390.00 | 3,370.00 | 3,390.00 | 3,390.00 | 6,200 |
| 2023-08-15 | 3,330.00 | 3,370.00 | 3,330.00 | 3,370.00 | 3,370.00 | 2,200 |
| 2023-08-14 | 3,350.00 | 3,350.00 | 3,310.00 | 3,350.00 | 3,350.00 | 1,000 |
| 2023-08-11 | 3,280.00 | 3,330.00 | 3,280.00 | 3,330.00 | 3,330.00 | 1,500 |
| 2023-08-10 | 3,290.00 | 3,310.00 | 3,270.00 | 3,310.00 | 3,310.00 | 3,300 |
| 2023-08-09 | 3,260.00 | 3,290.00 | 3,240.00 | 3,290.00 | 3,290.00 | 3,900 |
| 2023-08-08 | 3,230.00 | 3,270.00 | 3,230.00 | 3,270.00 | 3,270.00 | 4,500 |
| 2023-08-07 | 3,250.00 | 3,250.00 | 3,200.00 | 3,250.00 | 3,250.00 | 6,800 |
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.