Price History - JIHD

Kembali ke Company
Ticker: JIHD
Company: Jakarta International Hotels & Development Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 446.00 446.00 446.00 446.00 100 0
05-Aug-2021 424.00 432.00 424.00 424.00 2,200 0
04-Aug-2021 422.00 438.00 422.00 424.00 18,000 0
03-Aug-2021 440.00 450.00 410.00 420.00 56,000 0
02-Aug-2021 430.00 440.00 430.00 440.00 400 0
30-Jul-2021 430.00 430.00 430.00 430.00 100 0
29-Jul-2021 430.00 430.00 430.00 430.00 100 0
28-Jul-2021 438.00 438.00 430.00 430.00 4,900 0
27-Jul-2021 438.00 440.00 438.00 438.00 6,300 0
26-Jul-2021 444.00 444.00 438.00 438.00 5,200 0
23-Jul-2021 450.00 450.00 426.00 426.00 26,200 0
22-Jul-2021 444.00 444.00 444.00 444.00 0 0
21-Jul-2021 444.00 444.00 444.00 444.00 100 0
19-Jul-2021 430.00 448.00 426.00 426.00 5,400 0
16-Jul-2021 426.00 426.00 426.00 426.00 0 0
15-Jul-2021 428.00 428.00 426.00 426.00 10,000 0
14-Jul-2021 438.00 438.00 438.00 438.00 0 0
13-Jul-2021 438.00 438.00 438.00 438.00 0 0
12-Jul-2021 438.00 438.00 438.00 438.00 100 0
09-Jul-2021 438.00 438.00 438.00 438.00 0 0
08-Jul-2021 438.00 438.00 438.00 438.00 0 0
07-Jul-2021 438.00 438.00 438.00 438.00 0 0
06-Jul-2021 438.00 438.00 438.00 438.00 0 0
05-Jul-2021 438.00 438.00 438.00 438.00 0 0
02-Jul-2021 438.00 438.00 438.00 438.00 100 0
01-Jul-2021 426.00 438.00 426.00 438.00 300 0
30-Jun-2021 450.00 450.00 450.00 450.00 0 0
29-Jun-2021 426.00 450.00 426.00 450.00 400 0
28-Jun-2021 450.00 450.00 446.00 446.00 400 0
25-Jun-2021 442.00 444.00 442.00 444.00 1,400 0
24-Jun-2021 428.00 438.00 428.00 438.00 300 0
23-Jun-2021 430.00 440.00 430.00 440.00 200 0
22-Jun-2021 444.00 444.00 444.00 444.00 0 0
21-Jun-2021 444.00 444.00 444.00 444.00 0 0