Price History - JIHD

Kembali ke Company
Ticker: JIHD
Company: Jakarta International Hotels & Development Tbk
Date Open High Low Close Volume Value
03-Apr-2024 374.00 374.00 374.00 374.00 100 0
02-Apr-2024 376.00 376.00 352.00 374.00 6,500 0
01-Apr-2024 372.00 372.00 370.00 372.00 299,400 0
28-Mar-2024 372.00 372.00 368.00 372.00 3,900 0
27-Mar-2024 374.00 374.00 372.00 372.00 1,600 0
26-Mar-2024 380.00 380.00 378.00 380.00 700 0
25-Mar-2024 378.00 378.00 378.00 378.00 0 0
22-Mar-2024 378.00 378.00 378.00 378.00 100 0
21-Mar-2024 380.00 380.00 380.00 380.00 900 0
20-Mar-2024 382.00 382.00 378.00 380.00 5,100 0
19-Mar-2024 372.00 384.00 372.00 378.00 3,800 0
18-Mar-2024 378.00 378.00 372.00 372.00 8,900 0
15-Mar-2024 388.00 388.00 380.00 380.00 500 0
14-Mar-2024 370.00 388.00 370.00 388.00 1,300 0
13-Mar-2024 368.00 380.00 368.00 370.00 8,700 0
08-Mar-2024 372.00 386.00 366.00 386.00 244,100 0
07-Mar-2024 374.00 380.00 370.00 378.00 7,000 0
06-Mar-2024 374.00 388.00 370.00 376.00 10,200 0
05-Mar-2024 370.00 384.00 370.00 376.00 4,300 0
04-Mar-2024 374.00 384.00 374.00 374.00 1,700 0
01-Mar-2024 386.00 388.00 374.00 374.00 1,000 0
29-Feb-2024 380.00 388.00 380.00 388.00 500 0
28-Feb-2024 384.00 388.00 384.00 388.00 3,200 0
27-Feb-2024 384.00 384.00 384.00 384.00 0 0
26-Feb-2024 374.00 388.00 368.00 384.00 34,100 0
23-Feb-2024 378.00 378.00 374.00 378.00 7,000 0
22-Feb-2024 380.00 380.00 380.00 380.00 0 0
21-Feb-2024 376.00 380.00 376.00 380.00 2,000 0
20-Feb-2024 380.00 380.00 380.00 380.00 100 0
19-Feb-2024 380.00 380.00 378.00 378.00 5,500 0
16-Feb-2024 380.00 380.00 378.00 378.00 1,800 0
15-Feb-2024 384.00 384.00 380.00 384.00 11,100 0
13-Feb-2024 390.00 390.00 390.00 390.00 100 0
12-Feb-2024 370.00 388.00 370.00 388.00 3,300 0
07-Feb-2024 390.00 390.00 380.00 390.00 8,000 0
06-Feb-2024 396.00 396.00 378.00 390.00 5,400 0
05-Feb-2024 368.00 392.00 368.00 392.00 1,400 0
02-Feb-2024 394.00 394.00 378.00 392.00 6,900 0
01-Feb-2024 386.00 394.00 386.00 394.00 900 0
31-Jan-2024 376.00 388.00 376.00 388.00 200 0
30-Jan-2024 390.00 390.00 380.00 380.00 25,700 0
29-Jan-2024 390.00 390.00 382.00 390.00 30,200 0
26-Jan-2024 386.00 390.00 384.00 390.00 10,600 0
25-Jan-2024 384.00 384.00 382.00 384.00 23,300 0
24-Jan-2024 388.00 388.00 384.00 384.00 400 0
23-Jan-2024 388.00 388.00 388.00 388.00 4,000 0
22-Jan-2024 384.00 386.00 382.00 386.00 40,900 0
19-Jan-2024 384.00 390.00 384.00 388.00 7,300 0
18-Jan-2024 384.00 386.00 384.00 386.00 25,700 0
17-Jan-2024 382.00 390.00 382.00 390.00 4,200 0
16-Jan-2024 396.00 396.00 390.00 396.00 700 0
15-Jan-2024 388.00 392.00 388.00 392.00 19,900 0
12-Jan-2024 388.00 394.00 388.00 394.00 900 0
11-Jan-2024 394.00 398.00 390.00 396.00 14,200 0
10-Jan-2024 380.00 396.00 380.00 396.00 304,300 0
09-Jan-2024 386.00 386.00 384.00 386.00 10,900 0
08-Jan-2024 390.00 390.00 388.00 390.00 2,300 0
05-Jan-2024 390.00 390.00 390.00 390.00 1,000 0
04-Jan-2024 392.00 392.00 392.00 392.00 0 0
03-Jan-2024 392.00 392.00 382.00 392.00 600 0
02-Jan-2024 384.00 394.00 384.00 392.00 50,700 0
29-Dec-2023 390.00 396.00 388.00 388.00 138,000 0
28-Dec-2023 394.00 394.00 392.00 394.00 1,200 0
27-Dec-2023 382.00 394.00 382.00 394.00 3,100 0
22-Dec-2023 390.00 398.00 372.00 398.00 53,300 0
21-Dec-2023 396.00 398.00 390.00 396.00 7,700 0
20-Dec-2023 400.00 400.00 388.00 396.00 21,000 0
19-Dec-2023 390.00 390.00 390.00 390.00 2,700 0
18-Dec-2023 396.00 396.00 386.00 394.00 514,600 0
15-Dec-2023 396.00 396.00 396.00 396.00 0 0
14-Dec-2023 398.00 398.00 384.00 396.00 23,600 0
13-Dec-2023 392.00 396.00 392.00 396.00 300 0
12-Dec-2023 382.00 390.00 382.00 390.00 10,100 0
11-Dec-2023 396.00 396.00 384.00 392.00 18,400 0
08-Dec-2023 398.00 398.00 398.00 398.00 0 0
07-Dec-2023 398.00 398.00 398.00 398.00 300 0
06-Dec-2023 394.00 400.00 394.00 394.00 6,700 0
05-Dec-2023 396.00 396.00 394.00 394.00 21,200 0
04-Dec-2023 392.00 396.00 392.00 396.00 10,700 0
01-Dec-2023 394.00 396.00 394.00 396.00 16,800 0
30-Nov-2023 402.00 402.00 390.00 398.00 36,900 0
29-Nov-2023 408.00 408.00 390.00 402.00 5,300 0
28-Nov-2023 398.00 410.00 394.00 402.00 1,000 0
27-Nov-2023 404.00 404.00 398.00 402.00 22,200 0
24-Nov-2023 410.00 410.00 392.00 406.00 135,000 0
23-Nov-2023 408.00 410.00 398.00 404.00 5,400 0
22-Nov-2023 406.00 410.00 392.00 410.00 6,300 0
21-Nov-2023 408.00 412.00 398.00 398.00 10,600 0
20-Nov-2023 404.00 412.00 380.00 396.00 182,000 0
17-Nov-2023 414.00 418.00 414.00 418.00 1,300 0
16-Nov-2023 418.00 418.00 410.00 414.00 16,100 0
15-Nov-2023 402.00 420.00 402.00 410.00 82,500 0
14-Nov-2023 416.00 416.00 400.00 400.00 206,000 0
13-Nov-2023 410.00 420.00 400.00 416.00 143,400 0
10-Nov-2023 406.00 422.00 404.00 416.00 120,600 0
09-Nov-2023 408.00 420.00 408.00 418.00 17,700 0
08-Nov-2023 400.00 430.00 400.00 420.00 64,000 0
07-Nov-2023 404.00 414.00 400.00 414.00 22,500 0
06-Nov-2023 380.00 404.00 380.00 404.00 137,100 0
03-Nov-2023 396.00 396.00 368.00 394.00 11,600 0