Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 850.00 | 870.00 | 850.00 | 870.00 | 870.00 | 6,200 |
| 2025-11-04 | 880.00 | 885.00 | 850.00 | 855.00 | 855.00 | 12,000 |
| 2025-11-03 | 880.00 | 895.00 | 880.00 | 885.00 | 885.00 | 20,100 |
| 2025-10-31 | 860.00 | 1,020.00 | 820.00 | 880.00 | 880.00 | 216,900 |
| 2025-10-30 | 840.00 | 890.00 | 815.00 | 860.00 | 860.00 | 7,200 |
| 2025-10-29 | 890.00 | 890.00 | 870.00 | 870.00 | 870.00 | 6,800 |
| 2025-10-28 | 870.00 | 890.00 | 870.00 | 870.00 | 870.00 | 1,200 |
| 2025-10-27 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | 17,300 |
| 2025-10-24 | 875.00 | 890.00 | 870.00 | 870.00 | 870.00 | 29,300 |
| 2025-10-23 | 885.00 | 885.00 | 860.00 | 875.00 | 875.00 | 6,200 |
| 2025-10-22 | 885.00 | 890.00 | 885.00 | 885.00 | 885.00 | 10,400 |
| 2025-10-21 | 870.00 | 870.00 | 820.00 | 860.00 | 860.00 | 13,300 |
| 2025-10-20 | 895.00 | 895.00 | 790.00 | 890.00 | 890.00 | 5,200 |
| 2025-10-17 | 885.00 | 900.00 | 870.00 | 875.00 | 875.00 | 10,700 |
| 2025-10-16 | 900.00 | 900.00 | 870.00 | 880.00 | 880.00 | 15,300 |
| 2025-10-15 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | 16,500 |
| 2025-10-14 | 870.00 | 895.00 | 870.00 | 870.00 | 870.00 | 11,500 |
| 2025-10-13 | 870.00 | 895.00 | 870.00 | 895.00 | 895.00 | 10,500 |
| 2025-10-10 | 870.00 | 905.00 | 870.00 | 900.00 | 900.00 | 8,700 |
| 2025-10-09 | 870.00 | 900.00 | 870.00 | 870.00 | 870.00 | 4,900 |
| 2025-10-08 | 890.00 | 900.00 | 870.00 | 895.00 | 895.00 | 14,100 |
| 2025-10-07 | 885.00 | 900.00 | 885.00 | 895.00 | 895.00 | 11,700 |
| 2025-10-06 | 875.00 | 885.00 | 870.00 | 870.00 | 870.00 | 41,000 |
| 2025-10-03 | 885.00 | 905.00 | 870.00 | 875.00 | 875.00 | 30,300 |
| 2025-10-02 | 890.00 | 890.00 | 830.00 | 885.00 | 885.00 | 26,200 |
| 2025-10-01 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 18,800 |
| 2025-09-30 | 905.00 | 905.00 | 885.00 | 885.00 | 885.00 | 32,000 |
| 2025-09-29 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | 12,000 |
| 2025-09-26 | 910.00 | 910.00 | 885.00 | 885.00 | 885.00 | 6,800 |
| 2025-09-25 | 890.00 | 910.00 | 890.00 | 910.00 | 910.00 | 4,500 |
| 2025-09-24 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | 4,300 |
| 2025-09-23 | 890.00 | 915.00 | 880.00 | 905.00 | 905.00 | 21,000 |
| 2025-09-22 | 935.00 | 935.00 | 885.00 | 895.00 | 895.00 | 43,200 |
| 2025-09-19 | 885.00 | 915.00 | 885.00 | 915.00 | 915.00 | 1,900 |
| 2025-09-18 | 900.00 | 925.00 | 890.00 | 900.00 | 900.00 | 11,000 |
| 2025-09-17 | 935.00 | 935.00 | 890.00 | 900.00 | 900.00 | 30,800 |
| 2025-09-16 | 925.00 | 925.00 | 890.00 | 890.00 | 890.00 | 15,600 |
| 2025-09-15 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | 11,100 |
| 2025-09-12 | 870.00 | 905.00 | 870.00 | 900.00 | 900.00 | 13,800 |
| 2025-09-11 | 885.00 | 910.00 | 885.00 | 890.00 | 890.00 | 8,700 |
| 2025-09-10 | 915.00 | 915.00 | 885.00 | 885.00 | 885.00 | 5,000 |
| 2025-09-09 | 915.00 | 915.00 | 875.00 | 875.00 | 875.00 | 13,300 |
| 2025-09-08 | 915.00 | 920.00 | 905.00 | 915.00 | 915.00 | 17,600 |
| 2025-09-05 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 0 |
| 2025-09-04 | 915.00 | 915.00 | 905.00 | 915.00 | 915.00 | 4,700 |
| 2025-09-03 | 920.00 | 920.00 | 890.00 | 915.00 | 915.00 | 4,000 |
| 2025-09-02 | 880.00 | 920.00 | 880.00 | 895.00 | 895.00 | 9,400 |
| 2025-09-01 | 875.00 | 915.00 | 855.00 | 905.00 | 905.00 | 19,200 |
| 2025-08-29 | 910.00 | 910.00 | 880.00 | 895.00 | 895.00 | 24,600 |
| 2025-08-28 | 900.00 | 915.00 | 900.00 | 900.00 | 900.00 | 18,300 |
| 2025-08-27 | 900.00 | 925.00 | 890.00 | 900.00 | 900.00 | 23,800 |
| 2025-08-26 | 875.00 | 930.00 | 875.00 | 900.00 | 900.00 | 11,000 |
| 2025-08-25 | 915.00 | 925.00 | 900.00 | 915.00 | 915.00 | 15,700 |
| 2025-08-22 | 905.00 | 925.00 | 905.00 | 915.00 | 915.00 | 12,800 |
| 2025-08-21 | 905.00 | 910.00 | 900.00 | 905.00 | 905.00 | 3,400 |
| 2025-08-20 | 935.00 | 990.00 | 860.00 | 905.00 | 905.00 | 161,400 |
| 2025-08-19 | 915.00 | 950.00 | 900.00 | 930.00 | 930.00 | 24,300 |
| 2025-08-18 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | 0 |
| 2025-08-15 | 955.00 | 980.00 | 915.00 | 930.00 | 930.00 | 23,200 |
| 2025-08-14 | 900.00 | 995.00 | 890.00 | 950.00 | 950.00 | 253,100 |
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.