Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 745.00 | 750.00 | 730.00 | 750.00 | 750.00 | 16,200 |
| 2025-05-09 | 775.00 | 780.00 | 730.00 | 745.00 | 745.00 | 28,500 |
| 2025-05-08 | 745.00 | 755.00 | 740.00 | 755.00 | 755.00 | 21,000 |
| 2025-05-07 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | 5,000 |
| 2025-05-06 | 740.00 | 765.00 | 735.00 | 740.00 | 740.00 | 5,600 |
| 2025-05-05 | 745.00 | 745.00 | 735.00 | 740.00 | 740.00 | 18,000 |
| 2025-05-02 | 740.00 | 760.00 | 740.00 | 750.00 | 750.00 | 8,700 |
| 2025-04-30 | 795.00 | 795.00 | 740.00 | 760.00 | 760.00 | 7,800 |
| 2025-04-29 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 2,900 |
| 2025-04-28 | 750.00 | 750.00 | 745.00 | 750.00 | 750.00 | 3,200 |
| 2025-04-25 | 750.00 | 780.00 | 725.00 | 745.00 | 745.00 | 22,500 |
| 2025-04-24 | 765.00 | 790.00 | 750.00 | 750.00 | 750.00 | 24,400 |
| 2025-04-23 | 795.00 | 795.00 | 750.00 | 770.00 | 770.00 | 6,700 |
| 2025-04-22 | 765.00 | 785.00 | 750.00 | 780.00 | 780.00 | 13,600 |
| 2025-04-21 | 770.00 | 790.00 | 735.00 | 780.00 | 780.00 | 10,400 |
| 2025-04-17 | 775.00 | 825.00 | 775.00 | 790.00 | 790.00 | 22,600 |
| 2025-04-16 | 765.00 | 785.00 | 765.00 | 775.00 | 775.00 | 17,300 |
| 2025-04-15 | 760.00 | 780.00 | 760.00 | 765.00 | 765.00 | 16,700 |
| 2025-04-14 | 760.00 | 775.00 | 755.00 | 760.00 | 760.00 | 4,000 |
| 2025-04-11 | 795.00 | 830.00 | 730.00 | 775.00 | 775.00 | 80,700 |
| 2025-04-10 | 705.00 | 835.00 | 705.00 | 765.00 | 765.00 | 419,700 |
| 2025-04-09 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | 5,100 |
| 2025-04-08 | 690.00 | 720.00 | 665.00 | 675.00 | 675.00 | 37,200 |
| 2025-03-27 | 710.00 | 720.00 | 690.00 | 695.00 | 695.00 | 39,500 |
| 2025-03-26 | 705.00 | 745.00 | 685.00 | 710.00 | 710.00 | 57,100 |
| 2025-03-25 | 730.00 | 790.00 | 710.00 | 720.00 | 720.00 | 21,900 |
| 2025-03-24 | 765.00 | 770.00 | 715.00 | 725.00 | 725.00 | 6,600 |
| 2025-03-21 | 755.00 | 785.00 | 700.00 | 765.00 | 765.00 | 13,200 |
| 2025-03-20 | 750.00 | 880.00 | 750.00 | 770.00 | 770.00 | 72,700 |
| 2025-03-19 | 740.00 | 770.00 | 695.00 | 745.00 | 745.00 | 27,300 |
| 2025-03-18 | 780.00 | 780.00 | 680.00 | 745.00 | 745.00 | 58,300 |
| 2025-03-17 | 755.00 | 845.00 | 755.00 | 780.00 | 780.00 | 33,400 |
| 2025-03-14 | 765.00 | 765.00 | 750.00 | 750.00 | 750.00 | 5,000 |
| 2025-03-13 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | 15,600 |
| 2025-03-12 | 805.00 | 805.00 | 780.00 | 780.00 | 780.00 | 5,900 |
| 2025-03-11 | 795.00 | 820.00 | 780.00 | 780.00 | 780.00 | 5,800 |
| 2025-03-10 | 805.00 | 880.00 | 765.00 | 800.00 | 800.00 | 30,800 |
| 2025-03-07 | 795.00 | 815.00 | 780.00 | 805.00 | 805.00 | 5,900 |
| 2025-03-06 | 795.00 | 860.00 | 770.00 | 795.00 | 795.00 | 55,100 |
| 2025-03-05 | 800.00 | 800.00 | 765.00 | 795.00 | 795.00 | 65,500 |
| 2025-03-04 | 810.00 | 815.00 | 780.00 | 785.00 | 785.00 | 31,800 |
| 2025-03-03 | 795.00 | 835.00 | 795.00 | 810.00 | 810.00 | 24,200 |
| 2025-02-28 | 800.00 | 840.00 | 770.00 | 790.00 | 790.00 | 94,700 |
| 2025-02-27 | 885.00 | 885.00 | 830.00 | 845.00 | 845.00 | 19,500 |
| 2025-02-26 | 870.00 | 925.00 | 840.00 | 845.00 | 845.00 | 134,800 |
| 2025-02-25 | 920.00 | 920.00 | 860.00 | 870.00 | 870.00 | 49,500 |
| 2025-02-24 | 915.00 | 955.00 | 900.00 | 905.00 | 905.00 | 84,700 |
| 2025-02-21 | 965.00 | 965.00 | 915.00 | 915.00 | 915.00 | 61,900 |
| 2025-02-20 | 925.00 | 945.00 | 920.00 | 930.00 | 930.00 | 41,500 |
| 2025-02-19 | 980.00 | 980.00 | 930.00 | 945.00 | 945.00 | 54,200 |
| 2025-02-18 | 965.00 | 1,000.00 | 930.00 | 950.00 | 950.00 | 122,400 |
| 2025-02-17 | 965.00 | 1,020.00 | 950.00 | 965.00 | 965.00 | 128,600 |
| 2025-02-14 | 975.00 | 1,100.00 | 960.00 | 965.00 | 965.00 | 308,700 |
| 2025-02-13 | 1,000.00 | 1,000.00 | 910.00 | 945.00 | 945.00 | 71,400 |
| 2025-02-12 | 1,160.00 | 1,300.00 | 960.00 | 1,000.00 | 1,000.00 | 707,700 |
| 2025-02-11 | 885.00 | 1,085.00 | 885.00 | 1,085.00 | 1,085.00 | 554,800 |
| 2025-02-10 | 940.00 | 960.00 | 815.00 | 870.00 | 870.00 | 88,600 |
| 2025-02-07 | 1,120.00 | 1,120.00 | 900.00 | 940.00 | 940.00 | 305,900 |
| 2025-02-06 | 1,165.00 | 1,305.00 | 1,090.00 | 1,120.00 | 1,120.00 | 654,400 |
| 2025-02-05 | 1,345.00 | 1,380.00 | 1,005.00 | 1,165.00 | 1,165.00 | 1,545,100 |
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.