Price History - JIHD

Kembali ke Company
Ticker: JIHD
Company: Jakarta International Hotels & Development Tbk
Date Open High Low Close Volume Value
29-Dec-2021 462.00 462.00 430.00 432.00 457,700 0
28-Dec-2021 468.00 478.00 462.00 462.00 20,400 0
27-Dec-2021 468.00 468.00 462.00 468.00 1,500 0
24-Dec-2021 466.00 466.00 466.00 466.00 0 0
23-Dec-2021 464.00 466.00 464.00 466.00 1,700 0
22-Dec-2021 464.00 498.00 438.00 498.00 45,400 0
21-Dec-2021 470.00 470.00 464.00 464.00 500 0
20-Dec-2021 470.00 470.00 470.00 470.00 1,000 0
17-Dec-2021 472.00 474.00 470.00 470.00 4,400 0
16-Dec-2021 476.00 496.00 476.00 496.00 500 0
15-Dec-2021 500.00 500.00 472.00 500.00 981,000 0
14-Dec-2021 470.00 520.00 458.00 498.00 54,800 0
13-Dec-2021 450.00 454.00 450.00 450.00 52,100 0
10-Dec-2021 452.00 452.00 452.00 452.00 100 0
09-Dec-2021 452.00 452.00 452.00 452.00 1,200 0
08-Dec-2021 450.00 450.00 450.00 450.00 100 0
07-Dec-2021 460.00 460.00 460.00 460.00 0 0
06-Dec-2021 460.00 460.00 460.00 460.00 200 0
03-Dec-2021 476.00 476.00 460.00 460.00 39,500 0
02-Dec-2021 460.00 460.00 460.00 460.00 300 0
01-Dec-2021 462.00 462.00 460.00 460.00 74,700 0
30-Nov-2021 462.00 462.00 462.00 462.00 1,000 0
29-Nov-2021 460.00 466.00 460.00 466.00 54,400 0
26-Nov-2021 482.00 482.00 472.00 482.00 900 0
25-Nov-2021 458.00 482.00 450.00 482.00 15,700 0
24-Nov-2021 460.00 462.00 460.00 462.00 13,400 0
23-Nov-2021 486.00 486.00 460.00 460.00 4,200 0
22-Nov-2021 460.00 462.00 460.00 462.00 12,800 0
19-Nov-2021 462.00 462.00 462.00 462.00 3,600 0
18-Nov-2021 476.00 476.00 476.00 476.00 5,400 0
17-Nov-2021 464.00 490.00 462.00 476.00 51,800 0
16-Nov-2021 460.00 466.00 430.00 466.00 65,900 0
15-Nov-2021 464.00 464.00 460.00 460.00 9,000 0
12-Nov-2021 460.00 466.00 436.00 466.00 81,900 0
11-Nov-2021 460.00 468.00 460.00 460.00 81,300 0
10-Nov-2021 468.00 488.00 452.00 460.00 57,600 0
09-Nov-2021 468.00 468.00 460.00 460.00 2,400 0
08-Nov-2021 460.00 468.00 460.00 468.00 1,400 0
05-Nov-2021 468.00 468.00 460.00 468.00 21,200 0
04-Nov-2021 458.00 488.00 458.00 478.00 4,400 0
03-Nov-2021 456.00 470.00 454.00 456.00 17,000 0
02-Nov-2021 468.00 468.00 450.00 452.00 36,800 0
01-Nov-2021 444.00 498.00 444.00 452.00 19,700 0
29-Oct-2021 452.00 452.00 428.00 444.00 66,100 0
28-Oct-2021 432.00 452.00 432.00 452.00 18,800 0
27-Oct-2021 432.00 432.00 428.00 432.00 25,600 0
26-Oct-2021 430.00 454.00 430.00 452.00 20,800 0
25-Oct-2021 428.00 448.00 428.00 428.00 19,000 0
22-Oct-2021 448.00 448.00 446.00 448.00 6,200 0
21-Oct-2021 482.00 492.00 448.00 448.00 1,628,800 0
19-Oct-2021 450.00 484.00 448.00 480.00 134,000 0
18-Oct-2021 444.00 498.00 440.00 446.00 23,400 0
15-Oct-2021 430.00 488.00 430.00 442.00 980,500 0
14-Oct-2021 430.00 430.00 426.00 428.00 2,100 0
13-Oct-2021 440.00 444.00 430.00 430.00 7,200 0
12-Oct-2021 430.00 436.00 428.00 428.00 2,700 0
11-Oct-2021 422.00 440.00 422.00 430.00 6,200 0
08-Oct-2021 422.00 422.00 420.00 422.00 4,600 0
07-Oct-2021 418.00 438.00 418.00 424.00 84,600 0
06-Oct-2021 420.00 420.00 418.00 418.00 6,600 0
05-Oct-2021 420.00 420.00 410.00 418.00 4,500 0
04-Oct-2021 418.00 420.00 418.00 420.00 29,700 0
01-Oct-2021 420.00 420.00 416.00 418.00 7,600 0
30-Sep-2021 416.00 420.00 416.00 420.00 1,100 0
29-Sep-2021 416.00 416.00 416.00 416.00 10,000 0
28-Sep-2021 418.00 418.00 418.00 418.00 5,200 0
27-Sep-2021 418.00 418.00 418.00 418.00 5,000 0
24-Sep-2021 420.00 420.00 420.00 420.00 0 0
23-Sep-2021 422.00 422.00 420.00 420.00 300 0
22-Sep-2021 418.00 418.00 416.00 418.00 38,100 0
21-Sep-2021 418.00 418.00 418.00 418.00 29,400 0
20-Sep-2021 418.00 418.00 418.00 418.00 5,200 0
17-Sep-2021 420.00 420.00 412.00 412.00 15,400 0
16-Sep-2021 412.00 416.00 412.00 416.00 18,300 0
15-Sep-2021 420.00 420.00 416.00 418.00 8,200 0
14-Sep-2021 432.00 432.00 414.00 422.00 6,300 0
13-Sep-2021 422.00 422.00 418.00 418.00 5,400 0
10-Sep-2021 420.00 438.00 420.00 420.00 13,100 0
09-Sep-2021 420.00 420.00 416.00 420.00 7,600 0
08-Sep-2021 436.00 440.00 416.00 416.00 20,800 0
07-Sep-2021 420.00 420.00 412.00 416.00 11,500 0
06-Sep-2021 416.00 440.00 414.00 418.00 29,900 0
03-Sep-2021 450.00 450.00 418.00 418.00 14,200 0
02-Sep-2021 436.00 440.00 416.00 418.00 25,500 0
01-Sep-2021 416.00 488.00 412.00 436.00 60,900 0
31-Aug-2021 480.00 492.00 414.00 416.00 157,900 0
30-Aug-2021 420.00 500.00 410.00 412.00 47,000 0
27-Aug-2021 416.00 416.00 416.00 416.00 5,000 0
26-Aug-2021 418.00 418.00 416.00 416.00 20,100 0
25-Aug-2021 418.00 418.00 416.00 416.00 3,800 0
24-Aug-2021 418.00 418.00 418.00 418.00 100 0
23-Aug-2021 416.00 420.00 416.00 420.00 10,400 0
20-Aug-2021 416.00 416.00 416.00 416.00 9,100 0
19-Aug-2021 420.00 420.00 416.00 416.00 13,700 0
18-Aug-2021 418.00 418.00 418.00 418.00 8,000 0
16-Aug-2021 418.00 418.00 410.00 412.00 62,900 0
13-Aug-2021 420.00 420.00 420.00 420.00 30,000 0
12-Aug-2021 420.00 424.00 420.00 422.00 3,300 0
10-Aug-2021 422.00 422.00 422.00 422.00 3,100 0
09-Aug-2021 430.00 436.00 416.00 426.00 127,700 0