Price History - JIHD

Kembali ke Company
Ticker: JIHD
Company: Jakarta International Hotels & Development Tbk
Date Open High Low Close Volume Value
19-May-2026 492.00 496.00 450.00 456.00 666,600 0
18-May-2026 478.00 490.00 470.00 476.00 548,200 0
15-May-2026 478.00 478.00 478.00 478.00 0 0
14-May-2026 478.00 478.00 478.00 478.00 0 0
13-May-2026 490.00 490.00 478.00 478.00 286,900 0
12-May-2026 492.00 496.00 480.00 490.00 266,400 0
11-May-2026 496.00 498.00 488.00 492.00 740,500 0
08-May-2026 500.00 515.00 498.00 498.00 124,500 0
07-May-2026 505.00 510.00 498.00 505.00 480,000 0
06-May-2026 496.00 505.00 492.00 500.00 582,000 0
05-May-2026 505.00 510.00 492.00 496.00 715,200 0
04-May-2026 505.00 520.00 500.00 500.00 878,500 0
30-Apr-2026 520.00 520.00 510.00 515.00 480,800 0
29-Apr-2026 510.00 520.00 505.00 520.00 86,500 0
28-Apr-2026 510.00 520.00 510.00 515.00 121,900 0
27-Apr-2026 515.00 515.00 505.00 510.00 123,400 0
24-Apr-2026 520.00 525.00 500.00 515.00 346,000 0
23-Apr-2026 530.00 530.00 520.00 520.00 453,800 0
22-Apr-2026 545.00 545.00 520.00 520.00 604,700 0
21-Apr-2026 520.00 550.00 520.00 535.00 626,100 0
20-Apr-2026 550.00 550.00 520.00 520.00 1,782,300 0
17-Apr-2026 535.00 540.00 525.00 535.00 140,800 0
16-Apr-2026 540.00 550.00 525.00 535.00 1,675,100 0
15-Apr-2026 550.00 565.00 525.00 535.00 504,800 0
14-Apr-2026 515.00 555.00 515.00 550.00 903,300 0
13-Apr-2026 510.00 540.00 505.00 515.00 771,100 0
10-Apr-2026 496.00 515.00 496.00 505.00 1,641,300 0
09-Apr-2026 510.00 515.00 500.00 500.00 207,500 0
08-Apr-2026 500.00 510.00 464.00 510.00 668,200 0
07-Apr-2026 505.00 515.00 500.00 500.00 187,000 0
06-Apr-2026 515.00 515.00 498.00 505.00 1,712,000 0
02-Apr-2026 520.00 520.00 505.00 515.00 412,800 0
01-Apr-2026 530.00 530.00 510.00 515.00 912,000 0
31-Mar-2026 520.00 535.00 515.00 535.00 1,481,000 0
30-Mar-2026 530.00 540.00 520.00 525.00 564,900 0
27-Mar-2026 535.00 550.00 515.00 530.00 430,800 0
26-Mar-2026 545.00 550.00 520.00 535.00 415,500 0
25-Mar-2026 525.00 555.00 520.00 545.00 1,711,800 0
17-Mar-2026 515.00 530.00 482.00 525.00 1,780,400 0
16-Mar-2026 520.00 525.00 505.00 515.00 314,500 0
13-Mar-2026 525.00 535.00 520.00 520.00 602,000 0
12-Mar-2026 535.00 560.00 510.00 525.00 1,698,700 0
11-Mar-2026 565.00 595.00 530.00 535.00 1,429,700 0
10-Mar-2026 520.00 595.00 520.00 570.00 2,520,700 0
09-Mar-2026 545.00 545.00 500.00 525.00 651,900 0
06-Mar-2026 540.00 545.00 525.00 545.00 1,792,100 0
05-Mar-2026 530.00 550.00 525.00 545.00 745,000 0
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