Price History - JIHD

Kembali ke Company
Ticker: JIHD
Company: Jakarta International Hotels & Development Tbk
Date Open High Low Close Volume Value
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
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