Price History - JIHD

Kembali ke Company
Ticker: JIHD
Company: Jakarta International Hotels & Development Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 332.00 336.00 326.00 326.00 57,300 0
09-Mar-2022 348.00 348.00 330.00 332.00 6,500 0
08-Mar-2022 326.00 338.00 326.00 330.00 3,500 0
07-Mar-2022 332.00 340.00 326.00 332.00 198,500 0
04-Mar-2022 350.00 350.00 332.00 332.00 304,000 0
02-Mar-2022 372.00 372.00 348.00 350.00 567,400 0
01-Mar-2022 374.00 374.00 372.00 374.00 2,100 0
25-Feb-2022 376.00 376.00 374.00 374.00 2,300 0
24-Feb-2022 370.00 376.00 370.00 376.00 6,400 0
23-Feb-2022 386.00 398.00 372.00 374.00 21,600 0
22-Feb-2022 370.00 378.00 370.00 374.00 5,600 0
21-Feb-2022 376.00 376.00 370.00 376.00 25,200 0
18-Feb-2022 370.00 390.00 368.00 378.00 54,400 0
17-Feb-2022 390.00 390.00 370.00 370.00 14,200 0
16-Feb-2022 400.00 400.00 370.00 370.00 74,800 0
15-Feb-2022 398.00 398.00 370.00 382.00 83,700 0
14-Feb-2022 394.00 394.00 394.00 394.00 2,000 0
11-Feb-2022 390.00 400.00 390.00 400.00 5,200 0
10-Feb-2022 406.00 406.00 390.00 390.00 6,800 0
09-Feb-2022 384.00 406.00 384.00 406.00 10,100 0
08-Feb-2022 382.00 384.00 380.00 384.00 2,500 0
07-Feb-2022 382.00 386.00 382.00 382.00 7,200 0
04-Feb-2022 388.00 388.00 374.00 382.00 3,900 0
03-Feb-2022 386.00 404.00 374.00 388.00 12,500 0
02-Feb-2022 400.00 400.00 380.00 386.00 6,300 0
31-Jan-2022 388.00 388.00 380.00 386.00 1,700 0
28-Jan-2022 352.00 394.00 352.00 388.00 86,100 0
27-Jan-2022 362.00 366.00 362.00 362.00 18,700 0
26-Jan-2022 364.00 364.00 364.00 364.00 0 0
25-Jan-2022 364.00 364.00 364.00 364.00 100 0
24-Jan-2022 360.00 370.00 356.00 362.00 63,700 0
21-Jan-2022 360.00 362.00 360.00 360.00 900 0
20-Jan-2022 380.00 380.00 352.00 364.00 2,600 0
19-Jan-2022 362.00 362.00 360.00 360.00 11,600 0
18-Jan-2022 362.00 362.00 362.00 362.00 100 0
17-Jan-2022 362.00 362.00 360.00 362.00 600 0
14-Jan-2022 360.00 368.00 346.00 360.00 240,800 0
13-Jan-2022 370.00 370.00 362.00 364.00 6,900 0
12-Jan-2022 372.00 376.00 358.00 370.00 123,500 0
11-Jan-2022 378.00 380.00 370.00 372.00 169,800 0
10-Jan-2022 392.00 392.00 380.00 380.00 300,700 0
07-Jan-2022 436.00 436.00 388.00 390.00 134,700 0
06-Jan-2022 400.00 418.00 390.00 390.00 30,400 0
05-Jan-2022 400.00 420.00 400.00 400.00 53,500 0
04-Jan-2022 420.00 424.00 400.00 400.00 2,019,400 0
03-Jan-2022 456.00 456.00 418.00 428.00 100,500 0
30-Dec-2021 432.00 438.00 432.00 436.00 9,000 0