Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 2,080.00 | 2,200.00 | 2,080.00 | 2,130.00 | 2,130.00 | 1,558,400 |
| 2022-02-04 | 1,860.00 | 2,310.00 | 1,840.00 | 2,080.00 | 2,080.00 | 698,400 |
| 2022-02-03 | 1,730.00 | 1,930.00 | 1,720.00 | 1,850.00 | 1,850.00 | 425,900 |
| 2022-02-02 | 1,655.00 | 1,750.00 | 1,635.00 | 1,730.00 | 1,730.00 | 269,600 |
| 2022-01-31 | 1,490.00 | 1,795.00 | 1,490.00 | 1,650.00 | 1,650.00 | 273,300 |
| 2022-01-28 | 1,385.00 | 1,560.00 | 1,385.00 | 1,480.00 | 1,480.00 | 258,400 |
| 2022-01-27 | 1,240.00 | 1,510.00 | 1,240.00 | 1,385.00 | 1,385.00 | 335,400 |
| 2022-01-26 | 1,125.00 | 1,305.00 | 1,115.00 | 1,240.00 | 1,240.00 | 251,900 |
| 2022-01-25 | 1,060.00 | 1,265.00 | 1,060.00 | 1,125.00 | 1,125.00 | 190,000 |
| 2022-01-24 | 1,060.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | 147,800 |
| 2022-01-21 | 1,070.00 | 1,080.00 | 1,055.00 | 1,065.00 | 1,065.00 | 93,400 |
| 2022-01-20 | 990.00 | 1,100.00 | 970.00 | 1,070.00 | 1,070.00 | 257,200 |
| 2022-01-19 | 980.00 | 995.00 | 970.00 | 980.00 | 980.00 | 38,900 |
| 2022-01-18 | 1,000.00 | 1,000.00 | 975.00 | 990.00 | 990.00 | 46,900 |
| 2022-01-17 | 875.00 | 1,000.00 | 865.00 | 990.00 | 990.00 | 161,100 |
| 2022-01-14 | 870.00 | 870.00 | 855.00 | 865.00 | 865.00 | 4,799,500 |
| 2022-01-13 | 875.00 | 880.00 | 860.00 | 860.00 | 860.00 | 21,400 |
| 2022-01-12 | 895.00 | 915.00 | 835.00 | 875.00 | 875.00 | 5,431,800 |
| 2022-01-11 | 850.00 | 895.00 | 850.00 | 895.00 | 895.00 | 3,067,900 |
| 2022-01-10 | 800.00 | 850.00 | 800.00 | 850.00 | 850.00 | 143,700 |
| 2022-01-07 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 9,500 |
| 2022-01-06 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | 11,200 |
| 2022-01-05 | 820.00 | 830.00 | 820.00 | 820.00 | 820.00 | 43,300 |
| 2022-01-04 | 780.00 | 810.00 | 780.00 | 810.00 | 810.00 | 81,200 |
| 2022-01-03 | 790.00 | 795.00 | 780.00 | 780.00 | 780.00 | 69,600 |
| 2021-12-30 | 790.00 | 790.00 | 775.00 | 780.00 | 780.00 | 20,100 |
| 2021-12-29 | 830.00 | 830.00 | 780.00 | 780.00 | 780.00 | 81,300 |
| 2021-12-28 | 845.00 | 845.00 | 820.00 | 820.00 | 820.00 | 57,100 |
| 2021-12-27 | 880.00 | 900.00 | 845.00 | 845.00 | 845.00 | 104,300 |
| 2021-12-24 | 890.00 | 900.00 | 890.00 | 890.00 | 890.00 | 23,600 |
| 2021-12-23 | 935.00 | 940.00 | 880.00 | 880.00 | 880.00 | 111,000 |
| 2021-12-22 | 915.00 | 925.00 | 915.00 | 925.00 | 925.00 | 12,300 |
| 2021-12-21 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 7,200 |
| 2021-12-20 | 950.00 | 960.00 | 905.00 | 905.00 | 905.00 | 104,100 |
| 2021-12-17 | 1,000.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | 112,800 |
| 2021-12-16 | 985.00 | 990.00 | 975.00 | 990.00 | 990.00 | 27,700 |
| 2021-12-15 | 1,045.00 | 1,055.00 | 975.00 | 975.00 | 975.00 | 119,600 |
| 2021-12-14 | 1,100.00 | 1,105.00 | 1,035.00 | 1,035.00 | 1,035.00 | 125,200 |
| 2021-12-13 | 1,155.00 | 1,165.00 | 1,100.00 | 1,100.00 | 1,100.00 | 103,900 |
| 2021-12-10 | 1,250.00 | 1,250.00 | 1,160.00 | 1,160.00 | 1,160.00 | 97,100 |
| 2021-12-09 | 1,310.00 | 1,310.00 | 1,240.00 | 1,240.00 | 1,240.00 | 107,900 |
| 2021-12-08 | 1,395.00 | 1,395.00 | 1,320.00 | 1,320.00 | 1,320.00 | 89,400 |
| 2021-12-07 | 1,385.00 | 1,395.00 | 1,370.00 | 1,395.00 | 1,395.00 | 22,400 |
| 2021-12-06 | 1,390.00 | 1,395.00 | 1,360.00 | 1,385.00 | 1,385.00 | 76,500 |
| 2021-12-03 | 1,365.00 | 1,430.00 | 1,365.00 | 1,385.00 | 1,385.00 | 635,500 |
| 2021-12-02 | 1,340.00 | 1,360.00 | 1,325.00 | 1,360.00 | 1,360.00 | 741,100 |
| 2021-12-01 | 1,300.00 | 1,340.00 | 1,265.00 | 1,340.00 | 1,340.00 | 156,900 |
| 2021-11-30 | 1,230.00 | 1,475.00 | 1,230.00 | 1,300.00 | 1,300.00 | 147,700 |
| 2021-11-29 | 1,260.00 | 1,265.00 | 1,240.00 | 1,240.00 | 1,240.00 | 8,200 |
| 2021-11-26 | 1,230.00 | 1,255.00 | 1,210.00 | 1,255.00 | 1,255.00 | 125,400 |
| 2021-11-25 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 100 |
| 2021-11-24 | 1,230.00 | 1,230.00 | 1,215.00 | 1,230.00 | 1,230.00 | 15,800 |
| 2021-11-23 | 1,220.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | 40,900 |
| 2021-11-22 | 1,210.00 | 1,230.00 | 1,180.00 | 1,230.00 | 1,230.00 | 190,700 |
| 2021-11-19 | 1,215.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,205.00 | 35,300 |
| 2021-11-18 | 1,225.00 | 1,230.00 | 1,215.00 | 1,225.00 | 1,225.00 | 8,600 |
| 2021-11-17 | 1,230.00 | 1,230.00 | 1,220.00 | 1,225.00 | 1,225.00 | 30,100 |
| 2021-11-16 | 1,245.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,240.00 | 33,200 |
| 2021-11-15 | 1,245.00 | 1,245.00 | 1,230.00 | 1,240.00 | 1,240.00 | 21,200 |
| 2021-11-12 | 1,245.00 | 1,245.00 | 1,230.00 | 1,245.00 | 1,245.00 | 12,500 |
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.