Price History - JIHD

Kembali ke Company
Ticker: JIHD
Company: Jakarta International Hotels & Development Tbk
Date Open High Low Close Volume Value
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
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