Hotel Sahid Jaya Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,045.00 | 1,060.00 | 920.00 | 955.00 | 955.00 | 148,600 |
| 2024-10-30 | 970.00 | 1,090.00 | 970.00 | 1,045.00 | 1,045.00 | 176,700 |
| 2024-10-29 | 940.00 | 950.00 | 940.00 | 940.00 | 940.00 | 8,700 |
| 2024-10-28 | 975.00 | 975.00 | 945.00 | 945.00 | 945.00 | 3,400 |
| 2024-10-25 | 980.00 | 980.00 | 950.00 | 980.00 | 980.00 | 14,400 |
| 2024-10-24 | 985.00 | 985.00 | 945.00 | 980.00 | 980.00 | 60,300 |
| 2024-10-23 | 980.00 | 985.00 | 950.00 | 975.00 | 975.00 | 83,500 |
| 2024-10-22 | 995.00 | 1,000.00 | 980.00 | 985.00 | 985.00 | 63,700 |
| 2024-10-21 | 950.00 | 1,000.00 | 950.00 | 995.00 | 995.00 | 129,700 |
| 2024-10-18 | 950.00 | 990.00 | 950.00 | 950.00 | 950.00 | 23,500 |
| 2024-10-17 | 970.00 | 975.00 | 955.00 | 965.00 | 965.00 | 5,600 |
| 2024-10-16 | 955.00 | 965.00 | 940.00 | 965.00 | 965.00 | 7,500 |
| 2024-10-15 | 965.00 | 980.00 | 965.00 | 965.00 | 965.00 | 3,600 |
| 2024-10-14 | 955.00 | 995.00 | 950.00 | 965.00 | 965.00 | 7,900 |
| 2024-10-11 | 955.00 | 980.00 | 955.00 | 970.00 | 970.00 | 6,800 |
| 2024-10-10 | 980.00 | 985.00 | 980.00 | 980.00 | 980.00 | 2,600 |
| 2024-10-09 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 600 |
| 2024-10-08 | 950.00 | 990.00 | 950.00 | 985.00 | 985.00 | 5,400 |
| 2024-10-07 | 955.00 | 990.00 | 950.00 | 950.00 | 950.00 | 12,400 |
| 2024-10-04 | 1,000.00 | 1,010.00 | 950.00 | 995.00 | 995.00 | 17,400 |
| 2024-10-03 | 990.00 | 990.00 | 940.00 | 945.00 | 945.00 | 16,500 |
| 2024-10-02 | 990.00 | 995.00 | 955.00 | 980.00 | 980.00 | 7,900 |
| 2024-10-01 | 955.00 | 1,005.00 | 955.00 | 985.00 | 985.00 | 29,300 |
| 2024-09-30 | 1,010.00 | 1,010.00 | 960.00 | 960.00 | 960.00 | 9,400 |
| 2024-09-27 | 1,010.00 | 1,010.00 | 955.00 | 975.00 | 975.00 | 30,000 |
| 2024-09-26 | 945.00 | 1,000.00 | 945.00 | 960.00 | 960.00 | 6,600 |
| 2024-09-25 | 960.00 | 960.00 | 935.00 | 940.00 | 940.00 | 14,000 |
| 2024-09-24 | 980.00 | 985.00 | 960.00 | 960.00 | 960.00 | 24,200 |
| 2024-09-23 | 995.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 12,300 |
| 2024-09-20 | 1,020.00 | 1,020.00 | 995.00 | 995.00 | 995.00 | 24,900 |
| 2024-09-19 | 1,010.00 | 1,010.00 | 1,005.00 | 1,005.00 | 1,005.00 | 10,400 |
| 2024-09-18 | 1,005.00 | 1,025.00 | 985.00 | 1,010.00 | 1,010.00 | 10,700 |
| 2024-09-17 | 1,030.00 | 1,030.00 | 980.00 | 1,005.00 | 1,005.00 | 122,000 |
| 2024-09-13 | 1,060.00 | 1,100.00 | 990.00 | 1,005.00 | 1,005.00 | 118,300 |
| 2024-09-12 | 1,000.00 | 1,175.00 | 970.00 | 1,060.00 | 1,060.00 | 52,100 |
| 2024-09-11 | 985.00 | 1,000.00 | 965.00 | 1,000.00 | 1,000.00 | 2,200 |
| 2024-09-10 | 1,045.00 | 1,045.00 | 975.00 | 1,005.00 | 1,005.00 | 9,800 |
| 2024-09-09 | 1,005.00 | 1,065.00 | 1,000.00 | 1,005.00 | 1,005.00 | 122,600 |
| 2024-09-06 | 1,005.00 | 1,035.00 | 1,005.00 | 1,005.00 | 1,005.00 | 89,500 |
| 2024-09-05 | 1,000.00 | 1,030.00 | 965.00 | 1,000.00 | 1,000.00 | 75,300 |
| 2024-09-04 | 985.00 | 1,070.00 | 945.00 | 1,035.00 | 1,035.00 | 41,900 |
| 2024-09-03 | 930.00 | 1,095.00 | 930.00 | 950.00 | 950.00 | 25,200 |
| 2024-09-02 | 955.00 | 1,185.00 | 930.00 | 965.00 | 965.00 | 237,100 |
| 2024-08-30 | 910.00 | 960.00 | 910.00 | 950.00 | 950.00 | 47,100 |
| 2024-08-29 | 930.00 | 960.00 | 910.00 | 920.00 | 920.00 | 13,500 |
| 2024-08-28 | 950.00 | 965.00 | 925.00 | 950.00 | 950.00 | 4,200 |
| 2024-08-27 | 950.00 | 970.00 | 925.00 | 950.00 | 950.00 | 7,700 |
| 2024-08-26 | 955.00 | 970.00 | 900.00 | 945.00 | 945.00 | 30,200 |
| 2024-08-23 | 925.00 | 975.00 | 925.00 | 955.00 | 955.00 | 9,900 |
| 2024-08-22 | 965.00 | 1,000.00 | 950.00 | 950.00 | 950.00 | 3,300 |
| 2024-08-21 | 950.00 | 975.00 | 935.00 | 965.00 | 965.00 | 14,600 |
| 2024-08-20 | 975.00 | 1,000.00 | 915.00 | 965.00 | 965.00 | 63,400 |
| 2024-08-19 | 890.00 | 1,000.00 | 890.00 | 940.00 | 940.00 | 46,000 |
| 2024-08-16 | 870.00 | 900.00 | 870.00 | 890.00 | 890.00 | 9,100 |
| 2024-08-15 | 910.00 | 910.00 | 880.00 | 880.00 | 880.00 | 5,000 |
| 2024-08-14 | 880.00 | 900.00 | 880.00 | 890.00 | 890.00 | 2,600 |
| 2024-08-13 | 870.00 | 930.00 | 870.00 | 880.00 | 880.00 | 13,000 |
| 2024-08-12 | 875.00 | 1,000.00 | 870.00 | 870.00 | 870.00 | 59,700 |
| 2024-08-09 | 900.00 | 900.00 | 870.00 | 870.00 | 870.00 | 30,000 |
| 2024-08-08 | 895.00 | 895.00 | 885.00 | 890.00 | 890.00 | 5,300 |
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.