Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 1,300.00 | 1,340.00 | 1,290.00 | 1,340.00 | 1,340.00 | 459,900 |
| 2025-02-03 | 1,030.00 | 1,075.00 | 1,010.00 | 1,075.00 | 1,075.00 | 388,500 |
| 2025-01-31 | 700.00 | 860.00 | 675.00 | 860.00 | 860.00 | 193,300 |
| 2025-01-30 | 690.00 | 690.00 | 675.00 | 690.00 | 690.00 | 78,200 |
| 2025-01-24 | 710.00 | 730.00 | 650.00 | 680.00 | 680.00 | 128,800 |
| 2025-01-23 | 740.00 | 765.00 | 680.00 | 710.00 | 710.00 | 80,200 |
| 2025-01-22 | 750.00 | 770.00 | 700.00 | 730.00 | 730.00 | 32,300 |
| 2025-01-21 | 760.00 | 785.00 | 750.00 | 750.00 | 750.00 | 35,700 |
| 2025-01-20 | 765.00 | 800.00 | 760.00 | 760.00 | 760.00 | 60,300 |
| 2025-01-17 | 870.00 | 870.00 | 760.00 | 765.00 | 765.00 | 137,500 |
| 2025-01-16 | 835.00 | 835.00 | 810.00 | 820.00 | 820.00 | 19,900 |
| 2025-01-15 | 775.00 | 805.00 | 770.00 | 790.00 | 790.00 | 27,100 |
| 2025-01-14 | 790.00 | 790.00 | 765.00 | 765.00 | 765.00 | 24,400 |
| 2025-01-13 | 805.00 | 805.00 | 780.00 | 785.00 | 785.00 | 21,000 |
| 2025-01-10 | 820.00 | 840.00 | 800.00 | 805.00 | 805.00 | 11,600 |
| 2025-01-09 | 885.00 | 885.00 | 780.00 | 820.00 | 820.00 | 24,900 |
| 2025-01-08 | 905.00 | 905.00 | 850.00 | 855.00 | 855.00 | 2,900 |
| 2025-01-07 | 855.00 | 905.00 | 845.00 | 900.00 | 900.00 | 20,500 |
| 2025-01-06 | 905.00 | 940.00 | 850.00 | 865.00 | 865.00 | 37,700 |
| 2025-01-03 | 910.00 | 950.00 | 905.00 | 905.00 | 905.00 | 30,700 |
| 2025-01-02 | 930.00 | 950.00 | 910.00 | 950.00 | 950.00 | 12,200 |
| 2024-12-30 | 945.00 | 960.00 | 935.00 | 935.00 | 935.00 | 2,100 |
| 2024-12-27 | 920.00 | 965.00 | 915.00 | 945.00 | 945.00 | 10,800 |
| 2024-12-24 | 925.00 | 925.00 | 920.00 | 920.00 | 920.00 | 800 |
| 2024-12-23 | 940.00 | 950.00 | 935.00 | 935.00 | 935.00 | 2,600 |
| 2024-12-20 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 0 |
| 2024-12-19 | 925.00 | 925.00 | 920.00 | 920.00 | 920.00 | 7,200 |
| 2024-12-18 | 930.00 | 975.00 | 925.00 | 925.00 | 925.00 | 6,600 |
| 2024-12-17 | 980.00 | 980.00 | 930.00 | 935.00 | 935.00 | 3,200 |
| 2024-12-16 | 960.00 | 960.00 | 930.00 | 955.00 | 955.00 | 17,500 |
| 2024-12-13 | 980.00 | 980.00 | 935.00 | 960.00 | 960.00 | 1,700 |
| 2024-12-12 | 965.00 | 980.00 | 920.00 | 950.00 | 950.00 | 8,400 |
| 2024-12-11 | 955.00 | 955.00 | 945.00 | 955.00 | 955.00 | 2,700 |
| 2024-12-10 | 950.00 | 960.00 | 920.00 | 955.00 | 955.00 | 8,600 |
| 2024-12-09 | 1,000.00 | 1,000.00 | 915.00 | 955.00 | 955.00 | 33,300 |
| 2024-12-06 | 935.00 | 980.00 | 935.00 | 950.00 | 950.00 | 4,700 |
| 2024-12-05 | 970.00 | 980.00 | 920.00 | 955.00 | 955.00 | 60,600 |
| 2024-12-04 | 930.00 | 980.00 | 930.00 | 935.00 | 935.00 | 5,200 |
| 2024-12-03 | 930.00 | 970.00 | 930.00 | 950.00 | 950.00 | 19,400 |
| 2024-12-02 | 930.00 | 990.00 | 915.00 | 930.00 | 930.00 | 22,700 |
| 2024-11-29 | 905.00 | 985.00 | 905.00 | 930.00 | 930.00 | 13,300 |
| 2024-11-28 | 955.00 | 1,000.00 | 920.00 | 935.00 | 935.00 | 89,900 |
| 2024-11-26 | 950.00 | 970.00 | 910.00 | 955.00 | 955.00 | 10,100 |
| 2024-11-25 | 960.00 | 975.00 | 910.00 | 945.00 | 945.00 | 39,900 |
| 2024-11-22 | 940.00 | 1,050.00 | 905.00 | 905.00 | 905.00 | 103,600 |
| 2024-11-21 | 945.00 | 955.00 | 905.00 | 910.00 | 910.00 | 8,100 |
| 2024-11-20 | 890.00 | 950.00 | 890.00 | 910.00 | 910.00 | 9,500 |
| 2024-11-19 | 900.00 | 950.00 | 900.00 | 945.00 | 945.00 | 5,800 |
| 2024-11-18 | 880.00 | 940.00 | 870.00 | 940.00 | 940.00 | 4,800 |
| 2024-11-15 | 955.00 | 960.00 | 870.00 | 950.00 | 950.00 | 8,800 |
| 2024-11-14 | 900.00 | 960.00 | 870.00 | 955.00 | 955.00 | 21,200 |
| 2024-11-13 | 920.00 | 975.00 | 910.00 | 915.00 | 915.00 | 3,700 |
| 2024-11-12 | 935.00 | 935.00 | 900.00 | 900.00 | 900.00 | 12,600 |
| 2024-11-11 | 940.00 | 940.00 | 900.00 | 935.00 | 935.00 | 23,100 |
| 2024-11-08 | 950.00 | 985.00 | 935.00 | 935.00 | 935.00 | 8,400 |
| 2024-11-07 | 975.00 | 975.00 | 940.00 | 945.00 | 945.00 | 6,800 |
| 2024-11-06 | 945.00 | 975.00 | 940.00 | 975.00 | 975.00 | 6,300 |
| 2024-11-05 | 965.00 | 970.00 | 940.00 | 940.00 | 940.00 | 9,100 |
| 2024-11-04 | 940.00 | 1,010.00 | 920.00 | 965.00 | 965.00 | 29,700 |
| 2024-11-01 | 955.00 | 1,000.00 | 955.00 | 960.00 | 960.00 | 33,500 |
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.