Price History - JIHD

Kembali ke Company
Ticker: JIHD
Company: Jakarta International Hotels & Development Tbk
Date Open High Low Close Volume Value
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
02-Nov-2023 394.00 394.00 394.00 394.00 10,800 0
01-Nov-2023 396.00 396.00 380.00 394.00 6,700 0
31-Oct-2023 390.00 396.00 390.00 396.00 1,900 0
30-Oct-2023 392.00 392.00 388.00 390.00 1,800 0
27-Oct-2023 396.00 396.00 378.00 394.00 3,800 0
26-Oct-2023 394.00 396.00 394.00 396.00 7,600 0
25-Oct-2023 384.00 394.00 384.00 394.00 21,000 0
24-Oct-2023 386.00 394.00 380.00 390.00 16,000 0
23-Oct-2023 396.00 396.00 384.00 384.00 6,200 0
20-Oct-2023 390.00 398.00 390.00 398.00 400 0
19-Oct-2023 398.00 398.00 390.00 390.00 54,600 0
18-Oct-2023 392.00 396.00 392.00 396.00 20,300 0
17-Oct-2023 390.00 410.00 390.00 400.00 14,200 0
16-Oct-2023 390.00 390.00 386.00 390.00 53,300 0
13-Oct-2023 394.00 394.00 392.00 392.00 200 0
12-Oct-2023 392.00 392.00 368.00 388.00 169,100 0
11-Oct-2023 400.00 408.00 390.00 408.00 8,700 0
10-Oct-2023 400.00 400.00 400.00 400.00 1,700 0
09-Oct-2023 400.00 402.00 400.00 402.00 25,300 0
06-Oct-2023 404.00 410.00 392.00 410.00 1,200 0
05-Oct-2023 380.00 410.00 380.00 404.00 1,100 0
04-Oct-2023 398.00 408.00 398.00 400.00 1,700 0
03-Oct-2023 410.00 416.00 410.00 414.00 11,000 0
02-Oct-2023 392.00 402.00 388.00 400.00 176,700 0
29-Sep-2023 406.00 406.00 402.00 402.00 5,100 0
27-Sep-2023 408.00 408.00 392.00 406.00 35,700 0
26-Sep-2023 392.00 408.00 392.00 406.00 4,800 0
25-Sep-2023 402.00 408.00 388.00 408.00 37,000 0
22-Sep-2023 396.00 408.00 394.00 408.00 2,100 0
21-Sep-2023 396.00 414.00 396.00 414.00 8,000 0
20-Sep-2023 398.00 404.00 392.00 404.00 5,700 0
19-Sep-2023 400.00 414.00 396.00 402.00 126,600 0
18-Sep-2023 382.00 412.00 374.00 402.00 142,900 0
15-Sep-2023 400.00 400.00 370.00 384.00 40,400 0
14-Sep-2023 384.00 480.00 384.00 394.00 101,400 0
13-Sep-2023 386.00 390.00 384.00 386.00 21,100 0
12-Sep-2023 388.00 390.00 382.00 390.00 50,800 0
11-Sep-2023 390.00 390.00 388.00 390.00 4,400 0
08-Sep-2023 402.00 402.00 382.00 390.00 33,400 0
07-Sep-2023 390.00 398.00 386.00 386.00 19,800 0
06-Sep-2023 394.00 396.00 394.00 396.00 7,700 0
05-Sep-2023 394.00 394.00 394.00 394.00 1,300 0
04-Sep-2023 392.00 392.00 380.00 392.00 93,800 0
01-Sep-2023 380.00 388.00 380.00 388.00 4,600 0
31-Aug-2023 386.00 386.00 362.00 386.00 16,400 0
30-Aug-2023 376.00 386.00 376.00 386.00 10,400 0
29-Aug-2023 384.00 384.00 376.00 380.00 1,900 0