Price History - JIHD

Kembali ke Company
Ticker: JIHD
Company: Jakarta International Hotels & Development Tbk
Date Open High Low Close Volume Value
30-Dec-2022 350.00 350.00 348.00 352.00 18,100 0
29-Dec-2022 350.00 358.00 348.00 350.00 15,700 0
28-Dec-2022 350.00 360.00 348.00 352.00 130,400 0
27-Dec-2022 350.00 356.00 348.00 356.00 39,200 0
26-Dec-2022 350.00 352.00 348.00 348.00 125,900 0
23-Dec-2022 352.00 352.00 350.00 352.00 7,800 0
22-Dec-2022 356.00 360.00 352.00 358.00 94,600 0
21-Dec-2022 356.00 360.00 354.00 354.00 22,000 0
20-Dec-2022 358.00 358.00 348.00 356.00 9,700 0
19-Dec-2022 358.00 358.00 348.00 356.00 18,500 0
16-Dec-2022 358.00 358.00 352.00 358.00 400 0
15-Dec-2022 352.00 358.00 350.00 358.00 27,800 0
14-Dec-2022 352.00 358.00 352.00 358.00 14,100 0
13-Dec-2022 360.00 360.00 358.00 358.00 300 0
12-Dec-2022 350.00 358.00 350.00 358.00 700 0
09-Dec-2022 350.00 358.00 350.00 356.00 4,400 0
08-Dec-2022 348.00 360.00 348.00 356.00 6,000 0
07-Dec-2022 360.00 360.00 348.00 350.00 14,100 0
06-Dec-2022 356.00 364.00 350.00 350.00 34,700 0
05-Dec-2022 358.00 358.00 350.00 356.00 34,100 0
02-Dec-2022 348.00 360.00 348.00 358.00 61,600 0
01-Dec-2022 362.00 362.00 348.00 350.00 30,300 0
30-Nov-2022 360.00 360.00 350.00 356.00 12,200 0
29-Nov-2022 364.00 364.00 350.00 360.00 22,000 0
28-Nov-2022 352.00 358.00 350.00 350.00 106,500 0
25-Nov-2022 364.00 364.00 348.00 360.00 2,300 0
24-Nov-2022 362.00 364.00 360.00 364.00 181,200 0
23-Nov-2022 358.00 360.00 350.00 350.00 45,400 0
22-Nov-2022 350.00 358.00 350.00 358.00 200 0
21-Nov-2022 350.00 358.00 348.00 358.00 5,400 0
18-Nov-2022 360.00 360.00 352.00 360.00 66,200 0
17-Nov-2022 362.00 362.00 352.00 360.00 2,900 0
16-Nov-2022 364.00 364.00 350.00 360.00 3,100 0
15-Nov-2022 360.00 360.00 350.00 350.00 4,300 0
14-Nov-2022 366.00 366.00 348.00 360.00 71,500 0
11-Nov-2022 350.00 364.00 342.00 346.00 248,500 0
10-Nov-2022 350.00 352.00 342.00 342.00 110,900 0
09-Nov-2022 342.00 352.00 340.00 350.00 103,400 0
08-Nov-2022 346.00 346.00 342.00 342.00 800 0
07-Nov-2022 340.00 340.00 340.00 340.00 5,300 0
04-Nov-2022 346.00 352.00 336.00 340.00 165,900 0
03-Nov-2022 348.00 348.00 336.00 336.00 7,200 0
02-Nov-2022 338.00 350.00 338.00 338.00 235,100 0
01-Nov-2022 340.00 354.00 330.00 330.00 440,700 0
31-Oct-2022 350.00 350.00 340.00 340.00 49,100 0
28-Oct-2022 342.00 350.00 340.00 340.00 18,900 0
27-Oct-2022 350.00 352.00 350.00 350.00 19,200 0
26-Oct-2022 350.00 350.00 350.00 350.00 100 0
25-Oct-2022 350.00 352.00 342.00 350.00 7,400 0
24-Oct-2022 348.00 350.00 340.00 350.00 25,200 0
21-Oct-2022 352.00 352.00 340.00 350.00 23,300 0
20-Oct-2022 356.00 356.00 340.00 340.00 13,400 0
19-Oct-2022 350.00 356.00 346.00 346.00 700 0
18-Oct-2022 350.00 356.00 340.00 340.00 35,100 0
17-Oct-2022 340.00 352.00 340.00 340.00 55,400 0
14-Oct-2022 354.00 356.00 340.00 342.00 109,900 0
13-Oct-2022 358.00 358.00 344.00 344.00 800 0
12-Oct-2022 348.00 354.00 344.00 344.00 21,500 0
11-Oct-2022 346.00 368.00 344.00 348.00 24,100 0
10-Oct-2022 348.00 352.00 344.00 346.00 36,400 0
07-Oct-2022 352.00 352.00 344.00 346.00 43,500 0
06-Oct-2022 352.00 352.00 348.00 348.00 11,600 0
05-Oct-2022 350.00 358.00 348.00 348.00 14,400 0
04-Oct-2022 356.00 356.00 344.00 344.00 31,300 0
03-Oct-2022 358.00 358.00 346.00 346.00 84,000 0
30-Sep-2022 352.00 362.00 342.00 348.00 92,000 0
29-Sep-2022 370.00 370.00 352.00 352.00 11,800 0
28-Sep-2022 370.00 370.00 350.00 352.00 62,000 0
27-Sep-2022 352.00 360.00 352.00 360.00 62,400 0
26-Sep-2022 358.00 370.00 352.00 356.00 91,600 0
23-Sep-2022 358.00 372.00 358.00 358.00 260,500 0
22-Sep-2022 374.00 374.00 358.00 358.00 57,200 0
21-Sep-2022 366.00 374.00 364.00 364.00 113,900 0
20-Sep-2022 364.00 380.00 362.00 364.00 604,200 0
19-Sep-2022 362.00 368.00 356.00 368.00 68,200 0
16-Sep-2022 380.00 380.00 358.00 370.00 94,900 0
15-Sep-2022 362.00 394.00 360.00 372.00 755,800 0
14-Sep-2022 356.00 368.00 354.00 362.00 172,100 0
13-Sep-2022 364.00 366.00 356.00 360.00 49,400 0
12-Sep-2022 360.00 360.00 350.00 360.00 142,000 0
09-Sep-2022 364.00 364.00 356.00 360.00 79,400 0
08-Sep-2022 368.00 370.00 362.00 364.00 67,900 0
07-Sep-2022 368.00 368.00 360.00 368.00 36,100 0
06-Sep-2022 358.00 376.00 356.00 368.00 192,600 0
05-Sep-2022 358.00 360.00 352.00 358.00 247,700 0
02-Sep-2022 362.00 368.00 354.00 358.00 460,500 0
01-Sep-2022 352.00 380.00 342.00 362.00 383,500 0
31-Aug-2022 354.00 356.00 344.00 348.00 263,400 0
30-Aug-2022 352.00 356.00 350.00 352.00 203,600 0
29-Aug-2022 350.00 358.00 340.00 356.00 555,300 0
26-Aug-2022 360.00 362.00 340.00 356.00 647,600 0
25-Aug-2022 396.00 414.00 362.00 362.00 4,592,100 0
24-Aug-2022 382.00 388.00 378.00 388.00 171,400 0
23-Aug-2022 378.00 384.00 366.00 382.00 381,900 0
22-Aug-2022 390.00 390.00 364.00 382.00 2,286,400 0
19-Aug-2022 348.00 390.00 348.00 390.00 725,400 0
18-Aug-2022 344.00 348.00 338.00 344.00 137,600 0
16-Aug-2022 354.00 354.00 340.00 340.00 532,000 0
15-Aug-2022 348.00 358.00 348.00 352.00 206,100 0
12-Aug-2022 342.00 356.00 336.00 348.00 359,000 0