Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 745.00 | 800.00 | 735.00 | 755.00 | 755.00 | 19,100 |
| 2026-05-01 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2026-04-30 | 730.00 | 750.00 | 730.00 | 745.00 | 745.00 | 4,100 |
| 2026-04-29 | 730.00 | 750.00 | 730.00 | 745.00 | 745.00 | 18,500 |
| 2026-04-28 | 740.00 | 750.00 | 730.00 | 750.00 | 750.00 | 5,900 |
| 2026-04-27 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | 5,800 |
| 2026-04-24 | 735.00 | 755.00 | 735.00 | 750.00 | 750.00 | 15,400 |
| 2026-04-23 | 750.00 | 800.00 | 735.00 | 755.00 | 755.00 | 35,300 |
| 2026-04-22 | 750.00 | 750.00 | 735.00 | 750.00 | 750.00 | 4,900 |
| 2026-04-21 | 730.00 | 750.00 | 730.00 | 745.00 | 745.00 | 7,300 |
| 2026-04-20 | 745.00 | 760.00 | 725.00 | 750.00 | 750.00 | 44,000 |
| 2026-04-17 | 750.00 | 780.00 | 730.00 | 745.00 | 745.00 | 37,600 |
| 2026-04-16 | 745.00 | 760.00 | 730.00 | 745.00 | 745.00 | 39,100 |
| 2026-04-15 | 750.00 | 755.00 | 730.00 | 745.00 | 745.00 | 42,400 |
| 2026-04-14 | 770.00 | 865.00 | 715.00 | 750.00 | 750.00 | 520,700 |
| 2026-04-13 | 740.00 | 780.00 | 695.00 | 715.00 | 715.00 | 75,600 |
| 2026-04-10 | 765.00 | 780.00 | 765.00 | 780.00 | 780.00 | 11,400 |
| 2026-04-09 | 765.00 | 780.00 | 755.00 | 765.00 | 765.00 | 94,400 |
| 2026-04-08 | 765.00 | 765.00 | 705.00 | 755.00 | 755.00 | 12,800 |
| 2026-04-07 | 745.00 | 780.00 | 730.00 | 750.00 | 750.00 | 24,000 |
| 2026-04-06 | 730.00 | 760.00 | 700.00 | 745.00 | 745.00 | 12,600 |
| 2026-04-02 | 745.00 | 790.00 | 675.00 | 750.00 | 750.00 | 107,000 |
| 2026-04-01 | 715.00 | 800.00 | 660.00 | 745.00 | 745.00 | 115,100 |
| 2026-03-31 | 695.00 | 720.00 | 680.00 | 715.00 | 715.00 | 47,800 |
| 2026-03-30 | 800.00 | 800.00 | 680.00 | 695.00 | 695.00 | 360,500 |
| 2026-03-27 | 735.00 | 870.00 | 725.00 | 770.00 | 770.00 | 527,500 |
| 2026-03-26 | 775.00 | 775.00 | 710.00 | 735.00 | 735.00 | 22,600 |
| 2026-03-25 | 775.00 | 775.00 | 750.00 | 775.00 | 775.00 | 4,300 |
| 2026-03-17 | 780.00 | 805.00 | 730.00 | 775.00 | 775.00 | 27,300 |
| 2026-03-16 | 820.00 | 820.00 | 765.00 | 785.00 | 785.00 | 34,100 |
| 2026-03-13 | 795.00 | 795.00 | 765.00 | 790.00 | 790.00 | 56,200 |
| 2026-03-12 | 805.00 | 810.00 | 760.00 | 765.00 | 765.00 | 96,800 |
| 2026-03-11 | 805.00 | 870.00 | 805.00 | 805.00 | 805.00 | 210,800 |
| 2026-03-10 | 1,100.00 | 1,120.00 | 800.00 | 800.00 | 800.00 | 1,034,000 |
| 2026-03-09 | 760.00 | 940.00 | 760.00 | 940.00 | 940.00 | 827,300 |
| 2026-03-06 | 820.00 | 825.00 | 755.00 | 755.00 | 755.00 | 11,800 |
| 2026-03-05 | 770.00 | 830.00 | 770.00 | 820.00 | 820.00 | 2,300 |
| 2026-03-04 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 1,100 |
| 2026-03-03 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | 6,200 |
| 2026-03-02 | 830.00 | 830.00 | 805.00 | 810.00 | 810.00 | 13,100 |
| 2026-02-27 | 825.00 | 845.00 | 825.00 | 845.00 | 845.00 | 3,200 |
| 2026-02-26 | 855.00 | 860.00 | 845.00 | 845.00 | 845.00 | 4,100 |
| 2026-02-25 | 840.00 | 845.00 | 820.00 | 845.00 | 845.00 | 3,300 |
| 2026-02-24 | 870.00 | 870.00 | 830.00 | 845.00 | 845.00 | 22,100 |
| 2026-02-23 | 845.00 | 870.00 | 830.00 | 870.00 | 870.00 | 17,200 |
| 2026-02-20 | 825.00 | 845.00 | 825.00 | 845.00 | 845.00 | 2,400 |
| 2026-02-19 | 810.00 | 850.00 | 805.00 | 825.00 | 825.00 | 42,700 |
| 2026-02-18 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2026-02-13 | 860.00 | 880.00 | 775.00 | 850.00 | 850.00 | 37,200 |
| 2026-02-12 | 825.00 | 860.00 | 810.00 | 860.00 | 860.00 | 3,100 |
| 2026-02-11 | 860.00 | 875.00 | 825.00 | 860.00 | 860.00 | 22,900 |
| 2026-02-10 | 850.00 | 865.00 | 825.00 | 860.00 | 860.00 | 19,000 |
| 2026-02-09 | 840.00 | 895.00 | 820.00 | 850.00 | 850.00 | 36,900 |
| 2026-02-06 | 890.00 | 905.00 | 860.00 | 885.00 | 885.00 | 21,900 |
| 2026-02-05 | 830.00 | 905.00 | 830.00 | 885.00 | 885.00 | 37,600 |
| 2026-02-04 | 905.00 | 905.00 | 805.00 | 825.00 | 825.00 | 50,200 |
| 2026-02-03 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 1,500 |
| 2026-02-02 | 900.00 | 915.00 | 895.00 | 905.00 | 905.00 | 4,100 |
| 2026-01-30 | 920.00 | 950.00 | 815.00 | 900.00 | 900.00 | 23,300 |
| 2026-01-29 | 920.00 | 920.00 | 815.00 | 905.00 | 905.00 | 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.