Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 890.00 | 925.00 | 855.00 | 920.00 | 920.00 | 7,900 |
| 2026-01-27 | 900.00 | 930.00 | 900.00 | 925.00 | 925.00 | 13,800 |
| 2026-01-26 | 925.00 | 940.00 | 900.00 | 935.00 | 935.00 | 8,200 |
| 2026-01-23 | 940.00 | 940.00 | 900.00 | 925.00 | 925.00 | 15,800 |
| 2026-01-22 | 950.00 | 950.00 | 910.00 | 945.00 | 945.00 | 13,300 |
| 2026-01-21 | 940.00 | 950.00 | 895.00 | 945.00 | 945.00 | 47,900 |
| 2026-01-20 | 930.00 | 940.00 | 910.00 | 940.00 | 940.00 | 14,700 |
| 2026-01-19 | 900.00 | 945.00 | 900.00 | 930.00 | 930.00 | 6,700 |
| 2026-01-16 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 0 |
| 2026-01-15 | 935.00 | 940.00 | 895.00 | 935.00 | 935.00 | 19,600 |
| 2026-01-14 | 940.00 | 960.00 | 910.00 | 935.00 | 935.00 | 16,400 |
| 2026-01-13 | 920.00 | 950.00 | 910.00 | 940.00 | 940.00 | 16,500 |
| 2026-01-12 | 930.00 | 930.00 | 900.00 | 925.00 | 925.00 | 24,200 |
| 2026-01-09 | 930.00 | 935.00 | 900.00 | 930.00 | 930.00 | 22,300 |
| 2026-01-08 | 920.00 | 935.00 | 905.00 | 930.00 | 930.00 | 139,500 |
| 2026-01-07 | 925.00 | 940.00 | 910.00 | 920.00 | 920.00 | 26,100 |
| 2026-01-06 | 935.00 | 935.00 | 905.00 | 915.00 | 915.00 | 35,400 |
| 2026-01-05 | 895.00 | 945.00 | 890.00 | 900.00 | 900.00 | 180,800 |
| 2026-01-02 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | 500 |
| 2026-01-01 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-12-31 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2025-12-30 | 885.00 | 900.00 | 880.00 | 900.00 | 900.00 | 12,000 |
| 2025-12-29 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 100 |
| 2025-12-26 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2025-12-25 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2025-12-24 | 880.00 | 880.00 | 860.00 | 880.00 | 880.00 | 8,100 |
| 2025-12-23 | 895.00 | 895.00 | 880.00 | 880.00 | 880.00 | 1,600 |
| 2025-12-22 | 900.00 | 905.00 | 875.00 | 900.00 | 900.00 | 30,200 |
| 2025-12-19 | 900.00 | 900.00 | 880.00 | 900.00 | 900.00 | 9,900 |
| 2025-12-18 | 880.00 | 905.00 | 880.00 | 900.00 | 900.00 | 4,300 |
| 2025-12-17 | 875.00 | 920.00 | 875.00 | 910.00 | 910.00 | 10,000 |
| 2025-12-16 | 875.00 | 890.00 | 870.00 | 875.00 | 875.00 | 14,900 |
| 2025-12-15 | 890.00 | 900.00 | 865.00 | 890.00 | 890.00 | 17,600 |
| 2025-12-12 | 940.00 | 940.00 | 860.00 | 895.00 | 895.00 | 94,800 |
| 2025-12-11 | 895.00 | 995.00 | 895.00 | 900.00 | 900.00 | 315,100 |
| 2025-12-10 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 9,700 |
| 2025-12-09 | 900.00 | 905.00 | 875.00 | 880.00 | 880.00 | 4,100 |
| 2025-12-08 | 895.00 | 895.00 | 870.00 | 870.00 | 870.00 | 1,300 |
| 2025-12-05 | 895.00 | 895.00 | 865.00 | 890.00 | 890.00 | 11,500 |
| 2025-12-04 | 875.00 | 880.00 | 870.00 | 870.00 | 870.00 | 9,100 |
| 2025-12-03 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | 21,100 |
| 2025-12-02 | 885.00 | 885.00 | 870.00 | 875.00 | 875.00 | 20,400 |
| 2025-12-01 | 910.00 | 910.00 | 885.00 | 885.00 | 885.00 | 14,000 |
| 2025-11-28 | 910.00 | 910.00 | 885.00 | 910.00 | 910.00 | 41,500 |
| 2025-11-27 | 895.00 | 980.00 | 880.00 | 905.00 | 905.00 | 236,200 |
| 2025-11-26 | 865.00 | 915.00 | 865.00 | 890.00 | 890.00 | 59,300 |
| 2025-11-25 | 865.00 | 865.00 | 855.00 | 855.00 | 855.00 | 21,300 |
| 2025-11-24 | 870.00 | 875.00 | 860.00 | 865.00 | 865.00 | 6,200 |
| 2025-11-21 | 880.00 | 900.00 | 850.00 | 860.00 | 860.00 | 65,100 |
| 2025-11-20 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | 6,000 |
| 2025-11-19 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1,700 |
| 2025-11-18 | 895.00 | 910.00 | 855.00 | 860.00 | 860.00 | 11,900 |
| 2025-11-17 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 600 |
| 2025-11-14 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | 3,800 |
| 2025-11-13 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | 9,800 |
| 2025-11-12 | 870.00 | 870.00 | 850.00 | 870.00 | 870.00 | 11,500 |
| 2025-11-11 | 870.00 | 880.00 | 870.00 | 875.00 | 875.00 | 3,100 |
| 2025-11-10 | 875.00 | 885.00 | 865.00 | 870.00 | 870.00 | 4,900 |
| 2025-11-07 | 900.00 | 910.00 | 860.00 | 875.00 | 875.00 | 36,800 |
| 2025-11-06 | 870.00 | 890.00 | 860.00 | 865.00 | 865.00 | 17,800 |
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.