Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 1,570.00 | 1,585.00 | 1,565.00 | 1,570.00 | 1,570.00 | 6,404,300 |
| 2022-11-01 | 1,580.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | 6,267,400 |
| 2022-10-31 | 1,515.00 | 1,600.00 | 1,510.00 | 1,590.00 | 1,590.00 | 5,989,200 |
| 2022-10-28 | 1,520.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,465,700 |
| 2022-10-27 | 1,500.00 | 1,520.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1,829,400 |
| 2022-10-26 | 1,505.00 | 1,520.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,565,100 |
| 2022-10-25 | 1,510.00 | 1,510.00 | 1,505.00 | 1,505.00 | 1,505.00 | 1,434,300 |
| 2022-10-24 | 1,525.00 | 1,525.00 | 1,510.00 | 1,515.00 | 1,515.00 | 1,690,900 |
| 2022-10-21 | 1,545.00 | 1,545.00 | 1,525.00 | 1,525.00 | 1,525.00 | 956,800 |
| 2022-10-20 | 1,565.00 | 1,565.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,748,500 |
| 2022-10-19 | 1,590.00 | 1,590.00 | 1,560.00 | 1,560.00 | 1,560.00 | 2,010,900 |
| 2022-10-18 | 1,605.00 | 1,610.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,685,300 |
| 2022-10-17 | 1,630.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,721,300 |
| 2022-10-14 | 1,640.00 | 1,645.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,312,600 |
| 2022-10-13 | 1,655.00 | 1,655.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,915,300 |
| 2022-10-12 | 1,650.00 | 1,655.00 | 1,645.00 | 1,655.00 | 1,655.00 | 1,445,600 |
| 2022-10-11 | 1,670.00 | 1,670.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,041,200 |
| 2022-10-10 | 1,685.00 | 1,685.00 | 1,655.00 | 1,660.00 | 1,660.00 | 1,312,600 |
| 2022-10-07 | 1,695.00 | 1,725.00 | 1,685.00 | 1,685.00 | 1,685.00 | 443,700 |
| 2022-10-06 | 1,570.00 | 1,780.00 | 1,570.00 | 1,710.00 | 1,710.00 | 1,311,000 |
| 2022-10-05 | 1,555.00 | 1,585.00 | 1,555.00 | 1,580.00 | 1,580.00 | 1,296,000 |
| 2022-10-04 | 1,560.00 | 1,560.00 | 1,550.00 | 1,555.00 | 1,555.00 | 995,700 |
| 2022-10-03 | 1,555.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,281,900 |
| 2022-09-30 | 1,555.00 | 1,565.00 | 1,550.00 | 1,555.00 | 1,555.00 | 1,168,600 |
| 2022-09-29 | 1,570.00 | 1,570.00 | 1,560.00 | 1,565.00 | 1,565.00 | 1,481,300 |
| 2022-09-28 | 1,565.00 | 1,570.00 | 1,560.00 | 1,565.00 | 1,565.00 | 1,230,500 |
| 2022-09-27 | 1,585.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,648,000 |
| 2022-09-26 | 1,575.00 | 1,590.00 | 1,575.00 | 1,590.00 | 1,590.00 | 899,800 |
| 2022-09-23 | 1,580.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | 1,377,900 |
| 2022-09-22 | 1,585.00 | 1,585.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,597,000 |
| 2022-09-21 | 1,580.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,590.00 | 1,824,400 |
| 2022-09-20 | 1,585.00 | 1,590.00 | 1,575.00 | 1,580.00 | 1,580.00 | 1,727,600 |
| 2022-09-19 | 1,595.00 | 1,595.00 | 1,585.00 | 1,590.00 | 1,590.00 | 944,400 |
| 2022-09-16 | 1,595.00 | 1,595.00 | 1,580.00 | 1,580.00 | 1,580.00 | 961,000 |
| 2022-09-15 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | 751,200 |
| 2022-09-14 | 1,620.00 | 1,620.00 | 1,595.00 | 1,595.00 | 1,595.00 | 579,100 |
| 2022-09-13 | 1,615.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,610.00 | 1,353,600 |
| 2022-09-12 | 1,615.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 886,700 |
| 2022-09-09 | 1,610.00 | 1,615.00 | 1,600.00 | 1,615.00 | 1,615.00 | 967,900 |
| 2022-09-08 | 1,600.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,610.00 | 1,224,200 |
| 2022-09-07 | 1,605.00 | 1,605.00 | 1,595.00 | 1,595.00 | 1,595.00 | 592,900 |
| 2022-09-06 | 1,605.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | 821,600 |
| 2022-09-05 | 1,605.00 | 1,605.00 | 1,600.00 | 1,600.00 | 1,600.00 | 921,000 |
| 2022-09-02 | 1,600.00 | 1,605.00 | 1,590.00 | 1,605.00 | 1,605.00 | 939,200 |
| 2022-09-01 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | 1,023,900 |
| 2022-08-31 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 1,580.00 | 1,244,600 |
| 2022-08-30 | 1,600.00 | 1,600.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,490,500 |
| 2022-08-29 | 1,615.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,595.00 | 953,800 |
| 2022-08-26 | 1,605.00 | 1,620.00 | 1,605.00 | 1,615.00 | 1,615.00 | 1,954,900 |
| 2022-08-25 | 1,610.00 | 1,615.00 | 1,595.00 | 1,595.00 | 1,595.00 | 2,141,000 |
| 2022-08-24 | 1,620.00 | 1,625.00 | 1,605.00 | 1,605.00 | 1,605.00 | 2,667,800 |
| 2022-08-23 | 1,610.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,620.00 | 2,403,500 |
| 2022-08-22 | 1,615.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,871,700 |
| 2022-08-19 | 1,635.00 | 1,640.00 | 1,605.00 | 1,610.00 | 1,610.00 | 1,601,900 |
| 2022-08-18 | 1,685.00 | 1,690.00 | 1,635.00 | 1,635.00 | 1,635.00 | 2,049,600 |
| 2022-08-16 | 1,695.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,680.00 | 2,102,400 |
| 2022-08-15 | 1,725.00 | 1,725.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,485,400 |
| 2022-08-12 | 1,740.00 | 1,765.00 | 1,700.00 | 1,720.00 | 1,720.00 | 1,269,100 |
| 2022-08-11 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 100 |
| 2022-08-10 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 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.