Price History - JIHD

Kembali ke Company
Ticker: JIHD
Company: Jakarta International Hotels & Development Tbk
Date Open High Low Close Volume Value
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
30-Dec-2022 350.00 350.00 348.00 352.00 18,100 0
29-Dec-2022 350.00 358.00 348.00 350.00 15,700 0
28-Dec-2022 350.00 360.00 348.00 352.00 130,400 0
27-Dec-2022 350.00 356.00 348.00 356.00 39,200 0
26-Dec-2022 350.00 352.00 348.00 348.00 125,900 0
23-Dec-2022 352.00 352.00 350.00 352.00 7,800 0
22-Dec-2022 356.00 360.00 352.00 358.00 94,600 0
21-Dec-2022 356.00 360.00 354.00 354.00 22,000 0
20-Dec-2022 358.00 358.00 348.00 356.00 9,700 0
19-Dec-2022 358.00 358.00 348.00 356.00 18,500 0
16-Dec-2022 358.00 358.00 352.00 358.00 400 0
15-Dec-2022 352.00 358.00 350.00 358.00 27,800 0
14-Dec-2022 352.00 358.00 352.00 358.00 14,100 0
13-Dec-2022 360.00 360.00 358.00 358.00 300 0
12-Dec-2022 350.00 358.00 350.00 358.00 700 0
09-Dec-2022 350.00 358.00 350.00 356.00 4,400 0
08-Dec-2022 348.00 360.00 348.00 356.00 6,000 0
07-Dec-2022 360.00 360.00 348.00 350.00 14,100 0
06-Dec-2022 356.00 364.00 350.00 350.00 34,700 0
05-Dec-2022 358.00 358.00 350.00 356.00 34,100 0
02-Dec-2022 348.00 360.00 348.00 358.00 61,600 0
01-Dec-2022 362.00 362.00 348.00 350.00 30,300 0
30-Nov-2022 360.00 360.00 350.00 356.00 12,200 0
29-Nov-2022 364.00 364.00 350.00 360.00 22,000 0
28-Nov-2022 352.00 358.00 350.00 350.00 106,500 0
25-Nov-2022 364.00 364.00 348.00 360.00 2,300 0
24-Nov-2022 362.00 364.00 360.00 364.00 181,200 0
23-Nov-2022 358.00 360.00 350.00 350.00 45,400 0
22-Nov-2022 350.00 358.00 350.00 358.00 200 0
21-Nov-2022 350.00 358.00 348.00 358.00 5,400 0
18-Nov-2022 360.00 360.00 352.00 360.00 66,200 0
17-Nov-2022 362.00 362.00 352.00 360.00 2,900 0
16-Nov-2022 364.00 364.00 350.00 360.00 3,100 0
15-Nov-2022 360.00 360.00 350.00 350.00 4,300 0
14-Nov-2022 366.00 366.00 348.00 360.00 71,500 0
11-Nov-2022 350.00 364.00 342.00 346.00 248,500 0
10-Nov-2022 350.00 352.00 342.00 342.00 110,900 0
09-Nov-2022 342.00 352.00 340.00 350.00 103,400 0
08-Nov-2022 346.00 346.00 342.00 342.00 800 0
07-Nov-2022 340.00 340.00 340.00 340.00 5,300 0
04-Nov-2022 346.00 352.00 336.00 340.00 165,900 0
03-Nov-2022 348.00 348.00 336.00 336.00 7,200 0
02-Nov-2022 338.00 350.00 338.00 338.00 235,100 0
01-Nov-2022 340.00 354.00 330.00 330.00 440,700 0
31-Oct-2022 350.00 350.00 340.00 340.00 49,100 0
28-Oct-2022 342.00 350.00 340.00 340.00 18,900 0
27-Oct-2022 350.00 352.00 350.00 350.00 19,200 0