Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 895.00 | 910.00 | 895.00 | 900.00 | 900.00 | 22,500 |
| 2025-08-12 | 910.00 | 910.00 | 880.00 | 905.00 | 905.00 | 47,600 |
| 2025-08-11 | 870.00 | 930.00 | 870.00 | 910.00 | 910.00 | 53,000 |
| 2025-08-08 | 900.00 | 915.00 | 810.00 | 880.00 | 880.00 | 53,400 |
| 2025-08-07 | 900.00 | 910.00 | 890.00 | 910.00 | 910.00 | 62,500 |
| 2025-08-06 | 895.00 | 945.00 | 890.00 | 895.00 | 895.00 | 57,300 |
| 2025-08-05 | 950.00 | 965.00 | 895.00 | 900.00 | 900.00 | 153,800 |
| 2025-08-04 | 975.00 | 1,000.00 | 945.00 | 950.00 | 950.00 | 150,000 |
| 2025-08-01 | 990.00 | 1,030.00 | 960.00 | 975.00 | 975.00 | 78,000 |
| 2025-07-31 | 990.00 | 1,030.00 | 960.00 | 980.00 | 980.00 | 194,500 |
| 2025-07-30 | 1,010.00 | 1,050.00 | 980.00 | 990.00 | 990.00 | 233,900 |
| 2025-07-29 | 1,055.00 | 1,100.00 | 1,000.00 | 1,005.00 | 1,005.00 | 118,100 |
| 2025-07-28 | 1,005.00 | 1,120.00 | 980.00 | 1,050.00 | 1,050.00 | 306,700 |
| 2025-07-25 | 1,065.00 | 1,100.00 | 955.00 | 1,005.00 | 1,005.00 | 226,400 |
| 2025-07-24 | 1,280.00 | 1,280.00 | 1,065.00 | 1,065.00 | 1,065.00 | 512,400 |
| 2025-07-23 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2025-07-22 | 1,200.00 | 1,310.00 | 1,140.00 | 1,250.00 | 1,250.00 | 209,800 |
| 2025-07-21 | 1,070.00 | 1,200.00 | 1,040.00 | 1,200.00 | 1,200.00 | 321,800 |
| 2025-07-18 | 950.00 | 1,100.00 | 940.00 | 1,070.00 | 1,070.00 | 672,400 |
| 2025-07-17 | 975.00 | 1,070.00 | 940.00 | 940.00 | 940.00 | 220,300 |
| 2025-07-16 | 1,005.00 | 1,010.00 | 970.00 | 980.00 | 980.00 | 137,100 |
| 2025-07-15 | 1,015.00 | 1,180.00 | 975.00 | 1,000.00 | 1,000.00 | 264,900 |
| 2025-07-14 | 1,160.00 | 1,225.00 | 990.00 | 1,015.00 | 1,015.00 | 419,200 |
| 2025-07-11 | 935.00 | 1,160.00 | 930.00 | 1,160.00 | 1,160.00 | 938,300 |
| 2025-07-10 | 980.00 | 985.00 | 915.00 | 930.00 | 930.00 | 462,100 |
| 2025-07-09 | 1,270.00 | 1,290.00 | 1,020.00 | 1,020.00 | 1,020.00 | 574,600 |
| 2025-07-08 | 1,200.00 | 1,300.00 | 1,150.00 | 1,195.00 | 1,195.00 | 1,789,400 |
| 2025-07-07 | 1,020.00 | 1,075.00 | 950.00 | 1,075.00 | 1,075.00 | 2,266,500 |
| 2025-07-04 | 705.00 | 860.00 | 695.00 | 860.00 | 860.00 | 227,400 |
| 2025-07-03 | 685.00 | 705.00 | 685.00 | 690.00 | 690.00 | 1,900 |
| 2025-07-02 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 2,900 |
| 2025-07-01 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | 3,800 |
| 2025-06-30 | 670.00 | 690.00 | 670.00 | 685.00 | 685.00 | 16,200 |
| 2025-06-26 | 655.00 | 670.00 | 655.00 | 670.00 | 670.00 | 7,700 |
| 2025-06-25 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | 41,700 |
| 2025-06-24 | 660.00 | 705.00 | 615.00 | 665.00 | 665.00 | 27,900 |
| 2025-06-23 | 690.00 | 710.00 | 660.00 | 710.00 | 710.00 | 36,300 |
| 2025-06-20 | 705.00 | 710.00 | 700.00 | 700.00 | 700.00 | 2,000 |
| 2025-06-19 | 715.00 | 720.00 | 690.00 | 720.00 | 720.00 | 10,100 |
| 2025-06-18 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 1,600 |
| 2025-06-17 | 730.00 | 730.00 | 715.00 | 715.00 | 715.00 | 7,400 |
| 2025-06-16 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | 8,100 |
| 2025-06-13 | 740.00 | 750.00 | 725.00 | 730.00 | 730.00 | 16,600 |
| 2025-06-12 | 730.00 | 730.00 | 715.00 | 715.00 | 715.00 | 3,300 |
| 2025-06-11 | 730.00 | 730.00 | 700.00 | 725.00 | 725.00 | 9,200 |
| 2025-06-10 | 745.00 | 745.00 | 725.00 | 725.00 | 725.00 | 15,300 |
| 2025-06-05 | 720.00 | 740.00 | 720.00 | 725.00 | 725.00 | 12,100 |
| 2025-06-04 | 740.00 | 740.00 | 720.00 | 720.00 | 720.00 | 12,800 |
| 2025-06-03 | 745.00 | 745.00 | 715.00 | 720.00 | 720.00 | 9,300 |
| 2025-06-02 | 750.00 | 755.00 | 735.00 | 745.00 | 745.00 | 7,000 |
| 2025-05-28 | 725.00 | 760.00 | 725.00 | 735.00 | 735.00 | 5,100 |
| 2025-05-27 | 725.00 | 745.00 | 705.00 | 725.00 | 725.00 | 4,700 |
| 2025-05-26 | 750.00 | 750.00 | 725.00 | 725.00 | 725.00 | 6,600 |
| 2025-05-23 | 730.00 | 750.00 | 725.00 | 750.00 | 750.00 | 4,000 |
| 2025-05-22 | 735.00 | 770.00 | 725.00 | 730.00 | 730.00 | 17,600 |
| 2025-05-21 | 730.00 | 745.00 | 725.00 | 725.00 | 725.00 | 17,700 |
| 2025-05-20 | 760.00 | 760.00 | 710.00 | 740.00 | 740.00 | 23,200 |
| 2025-05-19 | 745.00 | 760.00 | 745.00 | 760.00 | 760.00 | 11,000 |
| 2025-05-16 | 730.00 | 760.00 | 730.00 | 740.00 | 740.00 | 3,600 |
| 2025-05-15 | 730.00 | 750.00 | 725.00 | 735.00 | 735.00 | 4,700 |
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.