Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 635.00 | 635.00 | 575.00 | 615.00 | 615.00 | 6,800 |
| 2026-07-24 | 630.00 | 630.00 | 575.00 | 600.00 | 600.00 | 14,300 |
| 2026-07-23 | 590.00 | 640.00 | 560.00 | 620.00 | 620.00 | 571,900 |
| 2026-07-22 | 615.00 | 615.00 | 570.00 | 590.00 | 590.00 | 106,100 |
| 2026-07-21 | 575.00 | 610.00 | 555.00 | 590.00 | 590.00 | 37,700 |
| 2026-07-20 | 575.00 | 580.00 | 555.00 | 580.00 | 580.00 | 3,700 |
| 2026-07-17 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 7,900 |
| 2026-07-16 | 555.00 | 585.00 | 555.00 | 580.00 | 580.00 | 24,400 |
| 2026-07-15 | 560.00 | 580.00 | 540.00 | 560.00 | 560.00 | 30,200 |
| 2026-07-14 | 560.00 | 610.00 | 540.00 | 560.00 | 560.00 | 25,200 |
| 2026-07-13 | 550.00 | 570.00 | 540.00 | 550.00 | 550.00 | 76,400 |
| 2026-07-10 | 555.00 | 570.00 | 550.00 | 570.00 | 570.00 | 13,000 |
| 2026-07-09 | 580.00 | 580.00 | 545.00 | 575.00 | 575.00 | 2,900 |
| 2026-07-08 | 580.00 | 580.00 | 550.00 | 570.00 | 570.00 | 14,600 |
| 2026-07-07 | 580.00 | 610.00 | 555.00 | 585.00 | 585.00 | 10,600 |
| 2026-07-06 | 570.00 | 620.00 | 540.00 | 570.00 | 570.00 | 43,100 |
| 2026-07-03 | 545.00 | 650.00 | 545.00 | 570.00 | 570.00 | 26,500 |
| 2026-07-02 | 575.00 | 575.00 | 550.00 | 570.00 | 570.00 | 15,800 |
| 2026-07-01 | 560.00 | 600.00 | 550.00 | 575.00 | 575.00 | 15,600 |
| 2026-06-30 | 620.00 | 660.00 | 540.00 | 580.00 | 580.00 | 50,100 |
| 2026-06-29 | 615.00 | 645.00 | 555.00 | 575.00 | 575.00 | 35,900 |
| 2026-06-26 | 565.00 | 645.00 | 560.00 | 600.00 | 600.00 | 258,500 |
| 2026-06-25 | 600.00 | 610.00 | 565.00 | 600.00 | 600.00 | 20,100 |
| 2026-06-24 | 610.00 | 610.00 | 585.00 | 600.00 | 600.00 | 21,400 |
| 2026-06-23 | 620.00 | 620.00 | 600.00 | 620.00 | 620.00 | 17,700 |
| 2026-06-22 | 640.00 | 640.00 | 620.00 | 620.00 | 620.00 | 25,600 |
| 2026-06-19 | 695.00 | 740.00 | 640.00 | 640.00 | 640.00 | 88,300 |
| 2026-06-18 | 645.00 | 650.00 | 635.00 | 645.00 | 645.00 | 11,100 |
| 2026-06-17 | 675.00 | 675.00 | 655.00 | 665.00 | 665.00 | 7,500 |
| 2026-06-16 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0 |
| 2026-06-15 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | 16,500 |
| 2026-06-12 | 665.00 | 675.00 | 660.00 | 675.00 | 675.00 | 14,700 |
| 2026-06-11 | 650.00 | 675.00 | 635.00 | 675.00 | 675.00 | 10,000 |
| 2026-06-10 | 660.00 | 685.00 | 625.00 | 675.00 | 675.00 | 25,800 |
| 2026-06-09 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | 3,300 |
| 2026-06-08 | 665.00 | 690.00 | 665.00 | 690.00 | 690.00 | 400 |
| 2026-06-05 | 675.00 | 705.00 | 670.00 | 695.00 | 695.00 | 8,100 |
| 2026-06-04 | 685.00 | 710.00 | 680.00 | 705.00 | 705.00 | 1,800 |
| 2026-06-03 | 690.00 | 710.00 | 690.00 | 710.00 | 710.00 | 700 |
| 2026-06-02 | 680.00 | 710.00 | 680.00 | 710.00 | 710.00 | 11,400 |
| 2026-06-01 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2026-05-29 | 695.00 | 715.00 | 680.00 | 710.00 | 710.00 | 1,200 |
| 2026-05-28 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2026-05-27 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 0 |
| 2026-05-26 | 725.00 | 725.00 | 695.00 | 715.00 | 715.00 | 1,200 |
| 2026-05-25 | 725.00 | 730.00 | 680.00 | 725.00 | 725.00 | 1,800 |
| 2026-05-22 | 740.00 | 740.00 | 690.00 | 730.00 | 730.00 | 3,800 |
| 2026-05-21 | 740.00 | 755.00 | 720.00 | 725.00 | 725.00 | 3,700 |
| 2026-05-20 | 755.00 | 755.00 | 715.00 | 740.00 | 740.00 | 19,400 |
| 2026-05-19 | 730.00 | 770.00 | 675.00 | 755.00 | 755.00 | 30,500 |
| 2026-05-18 | 720.00 | 745.00 | 710.00 | 735.00 | 735.00 | 14,500 |
| 2026-05-15 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2026-05-14 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2026-05-13 | 730.00 | 750.00 | 720.00 | 735.00 | 735.00 | 18,100 |
| 2026-05-12 | 740.00 | 750.00 | 720.00 | 750.00 | 750.00 | 1,700 |
| 2026-05-11 | 760.00 | 765.00 | 720.00 | 750.00 | 750.00 | 21,300 |
| 2026-05-08 | 765.00 | 770.00 | 735.00 | 760.00 | 760.00 | 6,600 |
| 2026-05-07 | 750.00 | 800.00 | 730.00 | 755.00 | 755.00 | 16,400 |
| 2026-05-06 | 730.00 | 755.00 | 730.00 | 750.00 | 750.00 | 2,300 |
| 2026-05-05 | 785.00 | 785.00 | 740.00 | 755.00 | 755.00 | 4,000 |
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.