Price History - JIHD

Kembali ke Company
Ticker: JIHD
Company: Jakarta International Hotels & Development Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 322.00 324.00 318.00 324.00 16,100 0
15-Mar-2023 326.00 326.00 324.00 324.00 2,300 0
14-Mar-2023 330.00 330.00 328.00 330.00 3,900 0
13-Mar-2023 336.00 336.00 336.00 336.00 100 0
10-Mar-2023 336.00 338.00 328.00 336.00 1,500 0
09-Mar-2023 338.00 338.00 330.00 336.00 1,200 0
08-Mar-2023 340.00 340.00 324.00 338.00 7,900 0
07-Mar-2023 330.00 340.00 322.00 340.00 48,800 0
06-Mar-2023 336.00 340.00 328.00 340.00 600 0
03-Mar-2023 338.00 350.00 330.00 342.00 15,100 0
02-Mar-2023 338.00 340.00 336.00 340.00 1,100 0
01-Mar-2023 346.00 346.00 336.00 342.00 1,000 0
28-Feb-2023 342.00 356.00 334.00 346.00 1,400 0
27-Feb-2023 342.00 342.00 338.00 342.00 500 0
24-Feb-2023 334.00 362.00 334.00 342.00 6,100 0
23-Feb-2023 342.00 342.00 336.00 336.00 1,900 0
22-Feb-2023 338.00 344.00 332.00 342.00 4,600 0
21-Feb-2023 350.00 350.00 338.00 338.00 2,600 0
20-Feb-2023 340.00 352.00 340.00 350.00 1,100 0
17-Feb-2023 348.00 358.00 340.00 352.00 6,700 0
16-Feb-2023 354.00 358.00 336.00 348.00 2,500 0
15-Feb-2023 354.00 354.00 336.00 354.00 117,500 0
14-Feb-2023 340.00 356.00 340.00 354.00 700 0
13-Feb-2023 340.00 350.00 338.00 340.00 5,500 0
10-Feb-2023 346.00 354.00 336.00 340.00 76,700 0
09-Feb-2023 360.00 360.00 346.00 346.00 96,400 0
08-Feb-2023 336.00 364.00 336.00 364.00 37,300 0
07-Feb-2023 340.00 348.00 336.00 336.00 147,600 0
06-Feb-2023 346.00 346.00 332.00 336.00 8,200 0
03-Feb-2023 338.00 364.00 332.00 332.00 164,600 0
02-Feb-2023 338.00 338.00 332.00 332.00 17,100 0
01-Feb-2023 336.00 336.00 330.00 330.00 24,100 0
31-Jan-2023 330.00 332.00 324.00 330.00 14,800 0
30-Jan-2023 330.00 332.00 330.00 332.00 37,800 0
27-Jan-2023 330.00 332.00 330.00 330.00 67,900 0
26-Jan-2023 332.00 338.00 328.00 330.00 5,300 0
25-Jan-2023 336.00 336.00 330.00 332.00 19,200 0
24-Jan-2023 330.00 344.00 330.00 338.00 20,800 0
20-Jan-2023 328.00 330.00 328.00 330.00 1,300 0
19-Jan-2023 342.00 348.00 330.00 330.00 7,400 0
18-Jan-2023 336.00 336.00 328.00 334.00 9,000 0
17-Jan-2023 342.00 342.00 328.00 340.00 1,500 0
16-Jan-2023 332.00 332.00 328.00 332.00 171,300 0
13-Jan-2023 340.00 340.00 324.00 332.00 49,500 0
12-Jan-2023 340.00 340.00 332.00 340.00 210,300 0
11-Jan-2023 336.00 340.00 336.00 340.00 120,000 0
10-Jan-2023 336.00 350.00 334.00 336.00 61,200 0
09-Jan-2023 344.00 348.00 340.00 340.00 34,600 0
06-Jan-2023 348.00 348.00 346.00 346.00 500 0
05-Jan-2023 356.00 356.00 346.00 346.00 8,500 0
04-Jan-2023 350.00 350.00 350.00 350.00 300 0
03-Jan-2023 356.00 356.00 346.00 356.00 10,200 0
02-Jan-2023 354.00 354.00 354.00 354.00 100 0