Price History - JIHD

Kembali ke Company
Ticker: JIHD
Company: Jakarta International Hotels & Development Tbk
Date Open High Low Close Volume Value
04-Mar-2026 565.00 565.00 498.00 520.00 3,160,700 0
03-Mar-2026 580.00 605.00 560.00 565.00 829,300 0
02-Mar-2026 605.00 620.00 555.00 580.00 3,208,400 0
27-Feb-2026 625.00 630.00 555.00 625.00 1,150,100 0
26-Feb-2026 635.00 660.00 620.00 625.00 989,700 0
25-Feb-2026 665.00 685.00 620.00 625.00 1,646,900 0
24-Feb-2026 700.00 705.00 655.00 660.00 2,739,100 0
23-Feb-2026 695.00 715.00 690.00 695.00 1,318,500 0
20-Feb-2026 690.00 755.00 655.00 685.00 5,668,500 0
19-Feb-2026 705.00 735.00 685.00 685.00 3,494,900 0
18-Feb-2026 755.00 785.00 700.00 730.00 10,367,400 0
13-Feb-2026 740.00 835.00 700.00 740.00 53,457,200 0
12-Feb-2026 560.00 675.00 560.00 675.00 12,848,100 0
11-Feb-2026 535.00 545.00 530.00 540.00 458,600 0
10-Feb-2026 520.00 540.00 515.00 530.00 1,948,500 0
09-Feb-2026 525.00 525.00 510.00 520.00 451,100 0
06-Feb-2026 525.00 525.00 510.00 525.00 465,700 0
05-Feb-2026 525.00 550.00 510.00 530.00 834,200 0
04-Feb-2026 530.00 540.00 520.00 520.00 1,607,500 0
03-Feb-2026 515.00 545.00 494.00 530.00 891,200 0
02-Feb-2026 560.00 560.00 505.00 510.00 1,328,300 0
30-Jan-2026 550.00 555.00 525.00 550.00 482,700 0
29-Jan-2026 545.00 545.00 460.00 540.00 5,028,600 0
28-Jan-2026 600.00 600.00 510.00 540.00 3,348,200 0
27-Jan-2026 605.00 610.00 590.00 600.00 973,500 0
26-Jan-2026 610.00 620.00 595.00 605.00 1,079,400 0
23-Jan-2026 610.00 615.00 585.00 605.00 2,967,800 0
22-Jan-2026 620.00 620.00 595.00 610.00 1,803,700 0
21-Jan-2026 620.00 645.00 595.00 615.00 3,411,300 0
20-Jan-2026 650.00 655.00 610.00 620.00 1,952,200 0
19-Jan-2026 625.00 640.00 605.00 640.00 2,626,600 0
15-Jan-2026 625.00 635.00 600.00 625.00 1,821,700 0
14-Jan-2026 615.00 635.00 605.00 620.00 1,248,200 0
13-Jan-2026 605.00 645.00 600.00 615.00 3,276,700 0
12-Jan-2026 650.00 650.00 585.00 600.00 4,054,700 0
09-Jan-2026 650.00 655.00 620.00 650.00 2,677,500 0
08-Jan-2026 705.00 705.00 620.00 645.00 4,423,300 0
07-Jan-2026 795.00 835.00 675.00 690.00 28,059,300 0
06-Jan-2026 650.00 755.00 650.00 755.00 32,270,100 0
05-Jan-2026 565.00 625.00 555.00 605.00 6,770,000 0
02-Jan-2026 570.00 570.00 555.00 570.00 523,800 0
30-Dec-2025 560.00 570.00 550.00 570.00 1,733,800 0
29-Dec-2025 545.00 565.00 545.00 565.00 588,100 0
24-Dec-2025 560.00 565.00 545.00 550.00 932,000 0
23-Dec-2025 560.00 565.00 550.00 560.00 1,069,600 0
22-Dec-2025 575.00 580.00 560.00 560.00 2,610,800 0
19-Dec-2025 585.00 585.00 570.00 575.00 336,500 0
18-Dec-2025 585.00 595.00 575.00 575.00 825,700 0
17-Dec-2025 575.00 585.00 570.00 580.00 1,708,800 0
16-Dec-2025 580.00 590.00 560.00 570.00 1,217,000 0
15-Dec-2025 595.00 595.00 575.00 580.00 412,000 0
12-Dec-2025 565.00 590.00 565.00 590.00 1,818,500 0
11-Dec-2025 590.00 595.00 575.00 585.00 827,800 0
10-Dec-2025 610.00 610.00 585.00 595.00 1,015,700 0
09-Dec-2025 615.00 620.00 595.00 610.00 898,700 0
08-Dec-2025 595.00 620.00 595.00 615.00 2,079,600 0
05-Dec-2025 585.00 600.00 580.00 595.00 1,128,600 0
04-Dec-2025 585.00 590.00 575.00 580.00 399,500 0
03-Dec-2025 590.00 590.00 580.00 585.00 530,500 0
02-Dec-2025 590.00 590.00 580.00 590.00 584,100 0
01-Dec-2025 585.00 590.00 575.00 590.00 366,800 0
28-Nov-2025 575.00 600.00 575.00 580.00 983,100 0
27-Nov-2025 590.00 595.00 575.00 575.00 1,167,700 0
26-Nov-2025 580.00 590.00 570.00 580.00 965,800 0
25-Nov-2025 580.00 585.00 570.00 580.00 628,700 0
24-Nov-2025 590.00 595.00 575.00 580.00 1,004,200 0
21-Nov-2025 585.00 595.00 575.00 585.00 114,900 0
20-Nov-2025 580.00 595.00 575.00 590.00 463,300 0
19-Nov-2025 590.00 595.00 580.00 585.00 1,695,500 0
18-Nov-2025 575.00 590.00 570.00 590.00 1,245,800 0
17-Nov-2025 600.00 635.00 575.00 585.00 2,838,100 0
14-Nov-2025 590.00 605.00 575.00 590.00 1,904,400 0
13-Nov-2025 595.00 595.00 575.00 590.00 819,100 0
12-Nov-2025 600.00 610.00 595.00 595.00 257,100 0
11-Nov-2025 605.00 610.00 595.00 600.00 1,910,700 0
10-Nov-2025 600.00 620.00 600.00 605.00 840,200 0
07-Nov-2025 595.00 610.00 595.00 600.00 679,000 0
06-Nov-2025 590.00 595.00 580.00 595.00 1,873,900 0
05-Nov-2025 585.00 585.00 575.00 585.00 271,500 0
04-Nov-2025 595.00 595.00 560.00 580.00 539,800 0
03-Nov-2025 595.00 600.00 580.00 595.00 450,400 0
31-Oct-2025 605.00 605.00 585.00 590.00 441,400 0
30-Oct-2025 575.00 590.00 565.00 590.00 2,058,800 0
29-Oct-2025 570.00 590.00 565.00 575.00 448,500 0
28-Oct-2025 570.00 575.00 555.00 565.00 1,247,900 0
27-Oct-2025 585.00 590.00 565.00 570.00 921,900 0
24-Oct-2025 600.00 610.00 575.00 585.00 2,081,900 0
23-Oct-2025 600.00 600.00 585.00 590.00 433,100 0
22-Oct-2025 615.00 615.00 585.00 595.00 1,122,400 0
21-Oct-2025 595.00 605.00 590.00 605.00 1,973,300 0
20-Oct-2025 560.00 590.00 560.00 590.00 560,900 0
17-Oct-2025 580.00 580.00 555.00 570.00 916,500 0
16-Oct-2025 570.00 585.00 560.00 580.00 786,000 0
15-Oct-2025 580.00 585.00 555.00 570.00 3,009,300 0
14-Oct-2025 610.00 620.00 570.00 580.00 2,553,500 0
13-Oct-2025 640.00 640.00 610.00 610.00 2,115,400 0
10-Oct-2025 655.00 655.00 635.00 645.00 2,490,100 0
09-Oct-2025 670.00 700.00 645.00 655.00 3,340,700 0
08-Oct-2025 645.00 655.00 605.00 655.00 2,731,900 0
07-Oct-2025 650.00 655.00 630.00 645.00 1,996,100 0