Price History - JIHD

Kembali ke Company
Ticker: JIHD
Company: Jakarta International Hotels & Development Tbk
Date Open High Low Close Volume Value
28-Aug-2023 368.00 380.00 366.00 376.00 29,500 0
25-Aug-2023 360.00 368.00 360.00 368.00 23,100 0
24-Aug-2023 370.00 370.00 360.00 360.00 111,700 0
23-Aug-2023 370.00 370.00 364.00 370.00 173,600 0
22-Aug-2023 366.00 376.00 360.00 370.00 111,000 0
21-Aug-2023 374.00 374.00 368.00 368.00 431,100 0
18-Aug-2023 396.00 396.00 372.00 374.00 124,900 0
16-Aug-2023 402.00 402.00 396.00 396.00 376,700 0
15-Aug-2023 404.00 404.00 400.00 400.00 9,100 0
14-Aug-2023 408.00 408.00 400.00 402.00 27,200 0
11-Aug-2023 410.00 414.00 406.00 406.00 36,000 0
10-Aug-2023 404.00 410.00 404.00 406.00 81,600 0
09-Aug-2023 426.00 430.00 404.00 416.00 26,100 0
08-Aug-2023 400.00 430.00 398.00 418.00 37,900 0
07-Aug-2023 428.00 428.00 414.00 418.00 111,500 0
04-Aug-2023 450.00 470.00 422.00 428.00 225,900 0
03-Aug-2023 460.00 464.00 450.00 450.00 55,500 0
02-Aug-2023 464.00 464.00 444.00 460.00 1,100 0
01-Aug-2023 484.00 484.00 444.00 464.00 128,600 0
31-Jul-2023 458.00 488.00 458.00 482.00 11,100 0
28-Jul-2023 470.00 490.00 458.00 458.00 84,900 0
27-Jul-2023 470.00 474.00 460.00 470.00 61,300 0
26-Jul-2023 466.00 476.00 462.00 474.00 47,200 0
25-Jul-2023 466.00 478.00 460.00 478.00 47,400 0
24-Jul-2023 478.00 490.00 478.00 480.00 48,600 0
21-Jul-2023 474.00 490.00 470.00 478.00 12,700 0
20-Jul-2023 470.00 498.00 470.00 474.00 132,800 0
18-Jul-2023 460.00 468.00 460.00 468.00 45,000 0
17-Jul-2023 448.00 460.00 446.00 458.00 90,400 0
14-Jul-2023 440.00 450.00 432.00 446.00 62,100 0
13-Jul-2023 430.00 450.00 426.00 434.00 96,200 0
12-Jul-2023 422.00 430.00 422.00 430.00 134,900 0
11-Jul-2023 422.00 428.00 422.00 422.00 101,100 0
10-Jul-2023 430.00 430.00 420.00 422.00 70,500 0
07-Jul-2023 420.00 422.00 420.00 422.00 51,200 0
06-Jul-2023 418.00 428.00 416.00 420.00 115,100 0
05-Jul-2023 416.00 418.00 408.00 416.00 96,700 0
04-Jul-2023 396.00 420.00 396.00 416.00 170,800 0
03-Jul-2023 400.00 414.00 396.00 414.00 202,000 0
27-Jun-2023 414.00 414.00 394.00 400.00 212,200 0
26-Jun-2023 410.00 420.00 410.00 414.00 88,900 0
23-Jun-2023 390.00 410.00 386.00 410.00 1,256,500 0
22-Jun-2023 390.00 390.00 390.00 390.00 1,800 0
21-Jun-2023 390.00 392.00 388.00 392.00 56,000 0
20-Jun-2023 388.00 392.00 374.00 390.00 89,700 0
19-Jun-2023 386.00 394.00 384.00 388.00 36,000 0
16-Jun-2023 374.00 388.00 374.00 384.00 23,900 0
15-Jun-2023 380.00 400.00 380.00 384.00 308,100 0
14-Jun-2023 370.00 380.00 360.00 380.00 409,900 0
13-Jun-2023 366.00 368.00 364.00 368.00 138,000 0
12-Jun-2023 364.00 370.00 364.00 364.00 157,100 0
09-Jun-2023 356.00 366.00 356.00 364.00 171,500 0
08-Jun-2023 360.00 360.00 358.00 360.00 167,800 0
07-Jun-2023 350.00 358.00 350.00 358.00 3,100 0
06-Jun-2023 350.00 358.00 348.00 358.00 22,200 0
05-Jun-2023 340.00 360.00 338.00 350.00 533,300 0
31-May-2023 346.00 352.00 344.00 346.00 21,700 0
30-May-2023 356.00 356.00 342.00 352.00 3,400 0
29-May-2023 348.00 358.00 346.00 356.00 26,300 0
26-May-2023 358.00 360.00 348.00 352.00 51,900 0
25-May-2023 356.00 360.00 354.00 358.00 396,100 0
24-May-2023 336.00 370.00 336.00 354.00 468,200 0
23-May-2023 334.00 368.00 332.00 350.00 65,600 0
22-May-2023 340.00 340.00 330.00 334.00 27,000 0
19-May-2023 344.00 346.00 334.00 340.00 13,600 0
17-May-2023 332.00 348.00 330.00 346.00 59,000 0
16-May-2023 342.00 350.00 332.00 350.00 35,700 0
15-May-2023 338.00 340.00 338.00 340.00 6,400 0
12-May-2023 332.00 338.00 332.00 338.00 3,200 0
11-May-2023 338.00 340.00 330.00 338.00 15,900 0
10-May-2023 340.00 340.00 330.00 338.00 5,600 0
09-May-2023 338.00 344.00 322.00 338.00 4,600 0
08-May-2023 332.00 338.00 318.00 338.00 7,300 0
05-May-2023 330.00 332.00 330.00 332.00 12,100 0
04-May-2023 330.00 332.00 330.00 332.00 24,900 0
03-May-2023 328.00 330.00 320.00 324.00 67,900 0
02-May-2023 330.00 330.00 324.00 328.00 2,000 0
28-Apr-2023 330.00 330.00 310.00 330.00 17,600 0
27-Apr-2023 320.00 330.00 316.00 330.00 48,500 0
26-Apr-2023 326.00 330.00 312.00 328.00 43,500 0
18-Apr-2023 330.00 336.00 318.00 334.00 3,200 0
17-Apr-2023 330.00 330.00 328.00 330.00 50,300 0
14-Apr-2023 314.00 330.00 312.00 330.00 5,600 0
13-Apr-2023 324.00 330.00 324.00 330.00 600 0
12-Apr-2023 324.00 332.00 324.00 330.00 25,500 0
11-Apr-2023 326.00 334.00 312.00 332.00 137,800 0
10-Apr-2023 322.00 326.00 308.00 326.00 4,300 0
06-Apr-2023 306.00 312.00 302.00 312.00 97,000 0
05-Apr-2023 310.00 318.00 308.00 312.00 106,900 0
04-Apr-2023 322.00 326.00 308.00 322.00 37,100 0
03-Apr-2023 320.00 328.00 302.00 324.00 71,300 0
31-Mar-2023 322.00 324.00 318.00 324.00 1,100 0
30-Mar-2023 320.00 322.00 320.00 322.00 1,000 0
29-Mar-2023 322.00 328.00 320.00 320.00 4,300 0
28-Mar-2023 328.00 328.00 328.00 328.00 100 0
27-Mar-2023 322.00 324.00 312.00 324.00 37,800 0
24-Mar-2023 332.00 332.00 322.00 326.00 3,900 0
21-Mar-2023 328.00 328.00 328.00 328.00 0 0
20-Mar-2023 328.00 334.00 310.00 328.00 23,400 0
17-Mar-2023 330.00 330.00 322.00 330.00 1,800 0