Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2022-08-09 | 1,760.00 | 1,795.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,700 |
| 2022-08-08 | 1,760.00 | 1,760.00 | 1,755.00 | 1,760.00 | 1,760.00 | 3,500 |
| 2022-08-05 | 1,720.00 | 1,725.00 | 1,720.00 | 1,725.00 | 1,725.00 | 2,800 |
| 2022-08-04 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 5,400 |
| 2022-08-03 | 1,725.00 | 1,725.00 | 1,715.00 | 1,725.00 | 1,725.00 | 1,600 |
| 2022-08-02 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,600 |
| 2022-08-01 | 1,720.00 | 1,730.00 | 1,720.00 | 1,725.00 | 1,725.00 | 1,500 |
| 2022-07-29 | 1,765.00 | 1,770.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,403,200 |
| 2022-07-28 | 1,800.00 | 1,805.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,134,300 |
| 2022-07-27 | 1,875.00 | 1,885.00 | 1,800.00 | 1,800.00 | 1,800.00 | 2,380,400 |
| 2022-07-26 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,727,300 |
| 2022-07-25 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,420,300 |
| 2022-07-22 | 1,945.00 | 1,945.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,211,200 |
| 2022-07-21 | 1,955.00 | 1,955.00 | 1,940.00 | 1,940.00 | 1,940.00 | 427,000 |
| 2022-07-20 | 1,965.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,950.00 | 587,100 |
| 2022-07-19 | 1,970.00 | 1,980.00 | 1,955.00 | 1,960.00 | 1,960.00 | 890,500 |
| 2022-07-18 | 1,995.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,970.00 | 674,200 |
| 2022-07-15 | 2,010.00 | 2,010.00 | 1,990.00 | 1,990.00 | 1,990.00 | 590,600 |
| 2022-07-14 | 2,010.00 | 2,030.00 | 2,000.00 | 2,000.00 | 2,000.00 | 572,900 |
| 2022-07-13 | 2,040.00 | 2,040.00 | 2,020.00 | 2,030.00 | 2,030.00 | 386,900 |
| 2022-07-12 | 2,050.00 | 2,060.00 | 2,040.00 | 2,040.00 | 2,040.00 | 406,200 |
| 2022-07-11 | 2,080.00 | 2,080.00 | 2,050.00 | 2,050.00 | 2,050.00 | 463,700 |
| 2022-07-08 | 2,100.00 | 2,120.00 | 2,070.00 | 2,070.00 | 2,070.00 | 573,700 |
| 2022-07-07 | 2,130.00 | 2,130.00 | 2,100.00 | 2,100.00 | 2,100.00 | 699,300 |
| 2022-07-06 | 2,150.00 | 2,160.00 | 2,120.00 | 2,120.00 | 2,120.00 | 464,400 |
| 2022-07-05 | 2,160.00 | 2,160.00 | 2,130.00 | 2,140.00 | 2,140.00 | 569,000 |
| 2022-07-04 | 2,160.00 | 2,160.00 | 2,140.00 | 2,150.00 | 2,150.00 | 625,100 |
| 2022-07-01 | 2,170.00 | 2,180.00 | 2,150.00 | 2,160.00 | 2,160.00 | 646,500 |
| 2022-06-30 | 2,180.00 | 2,180.00 | 2,160.00 | 2,170.00 | 2,170.00 | 667,600 |
| 2022-06-29 | 2,190.00 | 2,190.00 | 2,170.00 | 2,170.00 | 2,170.00 | 412,400 |
| 2022-06-28 | 2,190.00 | 2,190.00 | 2,170.00 | 2,190.00 | 2,190.00 | 500 |
| 2022-06-27 | 2,160.00 | 2,190.00 | 2,160.00 | 2,170.00 | 2,170.00 | 514,900 |
| 2022-06-24 | 2,200.00 | 2,200.00 | 2,180.00 | 2,180.00 | 2,180.00 | 828,100 |
| 2022-06-23 | 2,220.00 | 2,220.00 | 2,180.00 | 2,190.00 | 2,190.00 | 726,400 |
| 2022-06-22 | 2,220.00 | 2,220.00 | 2,190.00 | 2,200.00 | 2,200.00 | 731,300 |
| 2022-06-21 | 2,220.00 | 2,220.00 | 2,200.00 | 2,200.00 | 2,200.00 | 398,800 |
| 2022-06-20 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 2,210.00 | 0 |
| 2022-06-17 | 2,220.00 | 2,220.00 | 2,210.00 | 2,210.00 | 2,210.00 | 134,600 |
| 2022-06-16 | 2,250.00 | 2,250.00 | 2,220.00 | 2,220.00 | 2,220.00 | 293,600 |
| 2022-06-15 | 2,250.00 | 2,260.00 | 2,230.00 | 2,230.00 | 2,230.00 | 464,200 |
| 2022-06-14 | 2,280.00 | 2,310.00 | 2,250.00 | 2,250.00 | 2,250.00 | 548,400 |
| 2022-06-13 | 2,300.00 | 2,300.00 | 2,280.00 | 2,280.00 | 2,280.00 | 175,300 |
| 2022-06-10 | 2,290.00 | 2,300.00 | 2,290.00 | 2,300.00 | 2,300.00 | 304,200 |
| 2022-06-09 | 2,310.00 | 2,310.00 | 2,290.00 | 2,300.00 | 2,300.00 | 363,100 |
| 2022-06-08 | 2,280.00 | 2,310.00 | 2,280.00 | 2,300.00 | 2,300.00 | 340,200 |
| 2022-06-07 | 2,280.00 | 2,290.00 | 2,280.00 | 2,290.00 | 2,290.00 | 207,300 |
| 2022-06-06 | 2,290.00 | 2,290.00 | 2,280.00 | 2,290.00 | 2,290.00 | 205,600 |
| 2022-06-03 | 2,280.00 | 2,290.00 | 2,270.00 | 2,290.00 | 2,290.00 | 381,000 |
| 2022-06-02 | 2,280.00 | 2,280.00 | 2,260.00 | 2,270.00 | 2,270.00 | 239,700 |
| 2022-05-31 | 2,280.00 | 2,280.00 | 2,250.00 | 2,260.00 | 2,260.00 | 489,200 |
| 2022-05-30 | 2,270.00 | 2,280.00 | 2,260.00 | 2,270.00 | 2,270.00 | 212,900 |
| 2022-05-27 | 2,250.00 | 2,270.00 | 2,240.00 | 2,270.00 | 2,270.00 | 531,900 |
| 2022-05-25 | 2,250.00 | 2,250.00 | 2,230.00 | 2,240.00 | 2,240.00 | 418,900 |
| 2022-05-24 | 2,250.00 | 2,260.00 | 2,230.00 | 2,230.00 | 2,230.00 | 543,600 |
| 2022-05-23 | 2,240.00 | 2,250.00 | 2,230.00 | 2,250.00 | 2,250.00 | 389,500 |
| 2022-05-20 | 2,240.00 | 2,250.00 | 2,240.00 | 2,240.00 | 2,240.00 | 275,000 |
| 2022-05-19 | 2,240.00 | 2,250.00 | 2,230.00 | 2,230.00 | 2,230.00 | 344,200 |
| 2022-05-18 | 2,250.00 | 2,260.00 | 2,230.00 | 2,250.00 | 2,250.00 | 407,800 |
| 2022-05-17 | 2,240.00 | 2,260.00 | 2,230.00 | 2,240.00 | 2,240.00 | 381,200 |
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.