Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 2,670.00 | 2,880.00 | 2,660.00 | 2,810.00 | 2,810.00 | 570,400 |
| 2023-01-25 | 2,550.00 | 2,820.00 | 2,550.00 | 2,670.00 | 2,670.00 | 2,008,500 |
| 2023-01-24 | 2,520.00 | 2,580.00 | 2,460.00 | 2,550.00 | 2,550.00 | 2,318,100 |
| 2023-01-20 | 2,310.00 | 2,500.00 | 2,290.00 | 2,500.00 | 2,500.00 | 3,672,600 |
| 2023-01-19 | 2,300.00 | 2,300.00 | 2,270.00 | 2,280.00 | 2,280.00 | 3,345,700 |
| 2023-01-18 | 2,380.00 | 2,380.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,077,900 |
| 2023-01-17 | 2,470.00 | 2,500.00 | 2,370.00 | 2,370.00 | 2,370.00 | 3,262,200 |
| 2023-01-16 | 2,460.00 | 2,520.00 | 2,350.00 | 2,500.00 | 2,500.00 | 4,005,100 |
| 2023-01-13 | 2,570.00 | 2,590.00 | 2,470.00 | 2,470.00 | 2,470.00 | 3,963,900 |
| 2023-01-12 | 2,460.00 | 2,570.00 | 2,430.00 | 2,560.00 | 2,560.00 | 3,718,700 |
| 2023-01-11 | 2,460.00 | 2,900.00 | 2,460.00 | 2,460.00 | 2,460.00 | 3,406,800 |
| 2023-01-10 | 2,310.00 | 2,440.00 | 2,310.00 | 2,440.00 | 2,440.00 | 5,417,500 |
| 2023-01-09 | 2,430.00 | 2,450.00 | 2,340.00 | 2,340.00 | 2,340.00 | 3,633,500 |
| 2023-01-06 | 2,530.00 | 2,550.00 | 2,440.00 | 2,440.00 | 2,440.00 | 3,076,800 |
| 2023-01-05 | 2,680.00 | 2,680.00 | 2,500.00 | 2,530.00 | 2,530.00 | 2,437,300 |
| 2023-01-04 | 2,400.00 | 2,720.00 | 2,380.00 | 2,650.00 | 2,650.00 | 2,412,100 |
| 2023-01-03 | 2,340.00 | 2,390.00 | 2,340.00 | 2,390.00 | 2,390.00 | 3,320,900 |
| 2023-01-02 | 2,280.00 | 2,340.00 | 2,260.00 | 2,340.00 | 2,340.00 | 3,465,100 |
| 2022-12-30 | 2,330.00 | 2,360.00 | 2,300.00 | 2,300.00 | 2,300.00 | 4,588,400 |
| 2022-12-29 | 2,400.00 | 2,420.00 | 2,300.00 | 2,300.00 | 2,300.00 | 5,285,600 |
| 2022-12-28 | 2,430.00 | 2,650.00 | 2,380.00 | 2,380.00 | 2,380.00 | 4,691,500 |
| 2022-12-27 | 2,440.00 | 2,460.00 | 2,380.00 | 2,400.00 | 2,400.00 | 4,613,700 |
| 2022-12-26 | 2,340.00 | 2,440.00 | 2,310.00 | 2,420.00 | 2,420.00 | 4,095,700 |
| 2022-12-23 | 2,220.00 | 2,370.00 | 2,220.00 | 2,310.00 | 2,310.00 | 4,079,000 |
| 2022-12-22 | 2,250.00 | 2,260.00 | 2,190.00 | 2,190.00 | 2,190.00 | 1,661,200 |
| 2022-12-21 | 2,390.00 | 2,390.00 | 2,260.00 | 2,260.00 | 2,260.00 | 2,228,800 |
| 2022-12-20 | 2,280.00 | 2,430.00 | 2,260.00 | 2,390.00 | 2,390.00 | 3,925,000 |
| 2022-12-19 | 2,260.00 | 2,310.00 | 2,250.00 | 2,280.00 | 2,280.00 | 4,373,700 |
| 2022-12-16 | 2,340.00 | 2,340.00 | 2,290.00 | 2,290.00 | 2,290.00 | 3,348,200 |
| 2022-12-15 | 2,450.00 | 2,490.00 | 2,350.00 | 2,350.00 | 2,350.00 | 2,974,900 |
| 2022-12-14 | 2,380.00 | 2,870.00 | 2,380.00 | 2,450.00 | 2,450.00 | 3,714,300 |
| 2022-12-13 | 2,400.00 | 2,400.00 | 2,290.00 | 2,400.00 | 2,400.00 | 2,636,200 |
| 2022-12-12 | 2,400.00 | 2,420.00 | 2,270.00 | 2,400.00 | 2,400.00 | 3,704,000 |
| 2022-12-09 | 2,350.00 | 2,390.00 | 2,310.00 | 2,390.00 | 2,390.00 | 4,081,300 |
| 2022-12-08 | 2,170.00 | 2,390.00 | 2,170.00 | 2,350.00 | 2,350.00 | 3,259,000 |
| 2022-12-07 | 2,290.00 | 2,330.00 | 2,200.00 | 2,200.00 | 2,200.00 | 2,240,000 |
| 2022-12-06 | 2,480.00 | 2,480.00 | 2,300.00 | 2,300.00 | 2,300.00 | 4,096,600 |
| 2022-12-05 | 2,440.00 | 2,520.00 | 2,410.00 | 2,470.00 | 2,470.00 | 4,381,800 |
| 2022-12-02 | 2,400.00 | 2,490.00 | 2,400.00 | 2,440.00 | 2,440.00 | 4,091,100 |
| 2022-12-01 | 2,540.00 | 2,590.00 | 2,400.00 | 2,400.00 | 2,400.00 | 3,823,800 |
| 2022-11-30 | 2,030.00 | 2,530.00 | 2,030.00 | 2,530.00 | 2,530.00 | 3,501,200 |
| 2022-11-29 | 2,050.00 | 2,070.00 | 1,985.00 | 2,030.00 | 2,030.00 | 4,972,900 |
| 2022-11-28 | 1,980.00 | 2,050.00 | 1,855.00 | 2,050.00 | 2,050.00 | 3,638,200 |
| 2022-11-25 | 2,120.00 | 2,150.00 | 1,990.00 | 1,990.00 | 1,990.00 | 3,086,400 |
| 2022-11-24 | 2,140.00 | 2,150.00 | 2,070.00 | 2,110.00 | 2,110.00 | 477,600 |
| 2022-11-23 | 1,960.00 | 2,120.00 | 1,960.00 | 2,120.00 | 2,120.00 | 1,925,500 |
| 2022-11-22 | 1,885.00 | 1,960.00 | 1,885.00 | 1,960.00 | 1,960.00 | 2,520,300 |
| 2022-11-21 | 1,830.00 | 1,905.00 | 1,830.00 | 1,895.00 | 1,895.00 | 4,175,900 |
| 2022-11-18 | 1,900.00 | 1,900.00 | 1,830.00 | 1,830.00 | 1,830.00 | 2,395,100 |
| 2022-11-17 | 1,830.00 | 1,900.00 | 1,830.00 | 1,900.00 | 1,900.00 | 1,010,700 |
| 2022-11-16 | 1,795.00 | 1,840.00 | 1,780.00 | 1,830.00 | 1,830.00 | 1,200,800 |
| 2022-11-15 | 1,715.00 | 1,785.00 | 1,700.00 | 1,785.00 | 1,785.00 | 1,625,300 |
| 2022-11-14 | 1,470.00 | 1,750.00 | 1,470.00 | 1,710.00 | 1,710.00 | 2,812,700 |
| 2022-11-11 | 1,440.00 | 1,460.00 | 1,435.00 | 1,460.00 | 1,460.00 | 5,777,500 |
| 2022-11-10 | 1,435.00 | 1,440.00 | 1,390.00 | 1,425.00 | 1,425.00 | 4,194,800 |
| 2022-11-09 | 1,490.00 | 1,490.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,435,200 |
| 2022-11-08 | 1,545.00 | 1,550.00 | 1,490.00 | 1,490.00 | 1,490.00 | 2,135,200 |
| 2022-11-07 | 1,570.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2,453,900 |
| 2022-11-04 | 1,590.00 | 1,600.00 | 1,565.00 | 1,565.00 | 1,565.00 | 6,617,900 |
| 2022-11-03 | 1,575.00 | 1,590.00 | 1,575.00 | 1,585.00 | 1,585.00 | 6,096,100 |
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.