Price History - JIHD

Kembali ke Company
Ticker: JIHD
Company: Jakarta International Hotels & Development Tbk
Date Open High Low Close Volume Value
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
11-Aug-2022 336.00 350.00 336.00 342.00 105,000 0
10-Aug-2022 340.00 340.00 312.00 336.00 70,600 0
09-Aug-2022 320.00 328.00 318.00 328.00 22,100 0
08-Aug-2022 334.00 334.00 320.00 320.00 53,300 0
05-Aug-2022 330.00 334.00 330.00 334.00 47,300 0
04-Aug-2022 324.00 340.00 324.00 330.00 218,100 0
03-Aug-2022 314.00 328.00 312.00 324.00 81,500 0
02-Aug-2022 302.00 376.00 300.00 310.00 1,910,700 0
01-Aug-2022 310.00 312.00 300.00 302.00 287,400 0
29-Jul-2022 298.00 308.00 298.00 308.00 37,100 0
28-Jul-2022 294.00 308.00 294.00 308.00 45,700 0
27-Jul-2022 300.00 300.00 300.00 300.00 318,400 0
26-Jul-2022 300.00 300.00 300.00 300.00 97,100 0
25-Jul-2022 294.00 306.00 294.00 300.00 19,800 0
22-Jul-2022 300.00 300.00 296.00 298.00 1,300 0
21-Jul-2022 296.00 300.00 296.00 300.00 47,800 0
20-Jul-2022 292.00 302.00 292.00 296.00 585,400 0
19-Jul-2022 298.00 300.00 290.00 300.00 133,800 0
18-Jul-2022 300.00 300.00 300.00 300.00 6,100 0
15-Jul-2022 300.00 300.00 296.00 300.00 46,500 0
14-Jul-2022 300.00 304.00 294.00 300.00 71,000 0
13-Jul-2022 298.00 298.00 294.00 296.00 1,040,200 0
12-Jul-2022 298.00 300.00 298.00 298.00 38,200 0
11-Jul-2022 296.00 300.00 290.00 296.00 561,700 0
08-Jul-2022 298.00 298.00 294.00 296.00 1,800 0
07-Jul-2022 292.00 298.00 292.00 298.00 36,700 0
06-Jul-2022 296.00 296.00 292.00 292.00 54,300 0
05-Jul-2022 294.00 298.00 292.00 294.00 53,400 0
04-Jul-2022 298.00 298.00 284.00 294.00 508,400 0
01-Jul-2022 304.00 304.00 296.00 298.00 44,200 0
30-Jun-2022 302.00 306.00 302.00 304.00 129,100 0
29-Jun-2022 304.00 310.00 302.00 302.00 134,200 0
28-Jun-2022 308.00 308.00 304.00 304.00 45,800 0
27-Jun-2022 308.00 308.00 304.00 308.00 190,400 0
24-Jun-2022 300.00 312.00 300.00 308.00 288,300 0
23-Jun-2022 300.00 306.00 296.00 306.00 291,000 0
22-Jun-2022 304.00 306.00 300.00 306.00 62,300 0
21-Jun-2022 300.00 312.00 300.00 306.00 333,000 0
20-Jun-2022 292.00 302.00 292.00 300.00 166,500 0
17-Jun-2022 294.00 296.00 290.00 290.00 174,100 0
16-Jun-2022 298.00 302.00 294.00 296.00 58,300 0
15-Jun-2022 300.00 300.00 290.00 290.00 247,700 0
14-Jun-2022 296.00 300.00 280.00 300.00 581,400 0
13-Jun-2022 306.00 308.00 292.00 296.00 567,700 0
10-Jun-2022 306.00 308.00 300.00 306.00 324,400 0
09-Jun-2022 294.00 312.00 294.00 304.00 629,500 0
08-Jun-2022 290.00 298.00 284.00 292.00 315,000 0