Price History - JIHD

Kembali ke Company
Ticker: JIHD
Company: Jakarta International Hotels & Development Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 298.00 306.00 280.00 290.00 2,263,900 0
06-Jun-2022 304.00 318.00 288.00 296.00 1,346,300 0
03-Jun-2022 328.00 344.00 304.00 304.00 7,126,300 0
02-Jun-2022 280.00 330.00 280.00 326.00 5,920,100 0
31-May-2022 284.00 286.00 266.00 276.00 9,523,300 0
30-May-2022 304.00 304.00 286.00 286.00 499,500 0
27-May-2022 336.00 336.00 306.00 306.00 40,200 0
25-May-2022 322.00 328.00 312.00 316.00 800 0
24-May-2022 330.00 330.00 322.00 324.00 6,700 0
23-May-2022 322.00 326.00 310.00 310.00 17,400 0
20-May-2022 300.00 354.00 300.00 320.00 16,200 0
19-May-2022 310.00 312.00 294.00 296.00 123,700 0
18-May-2022 306.00 312.00 294.00 298.00 2,600 0
17-May-2022 298.00 298.00 292.00 292.00 72,200 0
13-May-2022 322.00 322.00 298.00 298.00 32,900 0
12-May-2022 322.00 332.00 300.00 310.00 223,000 0
11-May-2022 320.00 322.00 316.00 320.00 3,000 0
10-May-2022 314.00 340.00 314.00 324.00 4,700 0
09-May-2022 312.00 314.00 312.00 314.00 700 0
28-Apr-2022 310.00 328.00 308.00 310.00 356,100 0
27-Apr-2022 308.00 354.00 308.00 326.00 31,000 0
26-Apr-2022 312.00 312.00 304.00 308.00 2,200 0
25-Apr-2022 310.00 310.00 310.00 310.00 51,500 0
22-Apr-2022 312.00 388.00 310.00 310.00 54,400 0
21-Apr-2022 316.00 316.00 308.00 312.00 71,400 0
20-Apr-2022 318.00 318.00 314.00 316.00 2,100 0
19-Apr-2022 316.00 318.00 316.00 316.00 1,500 0
18-Apr-2022 314.00 316.00 314.00 314.00 6,900 0
14-Apr-2022 316.00 316.00 314.00 314.00 21,300 0
13-Apr-2022 314.00 326.00 308.00 314.00 84,100 0
12-Apr-2022 318.00 318.00 314.00 314.00 2,500 0
11-Apr-2022 314.00 318.00 314.00 318.00 5,500 0
08-Apr-2022 320.00 320.00 314.00 314.00 29,900 0
07-Apr-2022 318.00 320.00 318.00 320.00 2,400 0
06-Apr-2022 318.00 320.00 318.00 318.00 13,600 0
05-Apr-2022 322.00 322.00 318.00 320.00 3,800 0
04-Apr-2022 320.00 320.00 320.00 320.00 9,400 0
01-Apr-2022 320.00 322.00 320.00 320.00 3,000 0
31-Mar-2022 318.00 322.00 318.00 320.00 13,800 0
30-Mar-2022 324.00 324.00 314.00 316.00 118,600 0
29-Mar-2022 324.00 324.00 318.00 320.00 50,400 0
28-Mar-2022 324.00 326.00 320.00 322.00 17,800 0
25-Mar-2022 322.00 324.00 322.00 324.00 46,900 0
24-Mar-2022 328.00 328.00 320.00 320.00 14,000 0
23-Mar-2022 322.00 322.00 320.00 322.00 7,700 0
22-Mar-2022 326.00 326.00 318.00 322.00 213,800 0
21-Mar-2022 324.00 340.00 322.00 326.00 9,500 0
18-Mar-2022 326.00 362.00 322.00 324.00 27,400 0
17-Mar-2022 326.00 326.00 326.00 326.00 2,700 0
16-Mar-2022 320.00 334.00 318.00 320.00 12,400 0
15-Mar-2022 328.00 328.00 320.00 320.00 66,200 0
14-Mar-2022 330.00 332.00 322.00 322.00 196,400 0
11-Mar-2022 326.00 330.00 324.00 330.00 102,200 0