Price History - SHID

Kembali ke Company
Ticker: SHID
Company: Hotel Sahid Jaya Tbk
Date Open High Low Close Volume Value
10-Aug-2022 1,760.00 1,760.00 1,760.00 1,760.00 0 0
09-Aug-2022 1,760.00 1,795.00 1,760.00 1,760.00 1,700 0
08-Aug-2022 1,760.00 1,760.00 1,755.00 1,760.00 3,500 0
05-Aug-2022 1,720.00 1,725.00 1,720.00 1,725.00 2,800 0
04-Aug-2022 1,725.00 1,725.00 1,725.00 1,725.00 5,400 0
03-Aug-2022 1,725.00 1,725.00 1,715.00 1,725.00 1,600 0
02-Aug-2022 1,725.00 1,725.00 1,725.00 1,725.00 1,600 0
01-Aug-2022 1,720.00 1,730.00 1,720.00 1,725.00 1,500 0
29-Jul-2022 1,765.00 1,770.00 1,720.00 1,720.00 1,403,200 0
28-Jul-2022 1,800.00 1,805.00 1,770.00 1,770.00 1,134,300 0
27-Jul-2022 1,875.00 1,885.00 1,800.00 1,800.00 2,380,400 0
26-Jul-2022 1,900.00 1,900.00 1,875.00 1,875.00 1,727,300 0
25-Jul-2022 1,920.00 1,920.00 1,890.00 1,890.00 1,420,300 0
22-Jul-2022 1,945.00 1,945.00 1,920.00 1,920.00 1,211,200 0
21-Jul-2022 1,955.00 1,955.00 1,940.00 1,940.00 427,000 0
20-Jul-2022 1,965.00 1,970.00 1,950.00 1,950.00 587,100 0
19-Jul-2022 1,970.00 1,980.00 1,955.00 1,960.00 890,500 0
18-Jul-2022 1,995.00 2,000.00 1,970.00 1,970.00 674,200 0
15-Jul-2022 2,010.00 2,010.00 1,990.00 1,990.00 590,600 0
14-Jul-2022 2,010.00 2,030.00 2,000.00 2,000.00 572,900 0
13-Jul-2022 2,040.00 2,040.00 2,020.00 2,030.00 386,900 0
12-Jul-2022 2,050.00 2,060.00 2,040.00 2,040.00 406,200 0
11-Jul-2022 2,080.00 2,080.00 2,050.00 2,050.00 463,700 0
08-Jul-2022 2,100.00 2,120.00 2,070.00 2,070.00 573,700 0
07-Jul-2022 2,130.00 2,130.00 2,100.00 2,100.00 699,300 0
06-Jul-2022 2,150.00 2,160.00 2,120.00 2,120.00 464,400 0
05-Jul-2022 2,160.00 2,160.00 2,130.00 2,140.00 569,000 0
04-Jul-2022 2,160.00 2,160.00 2,140.00 2,150.00 625,100 0
01-Jul-2022 2,170.00 2,180.00 2,150.00 2,160.00 646,500 0
30-Jun-2022 2,180.00 2,180.00 2,160.00 2,170.00 667,600 0
29-Jun-2022 2,190.00 2,190.00 2,170.00 2,170.00 412,400 0
28-Jun-2022 2,190.00 2,190.00 2,170.00 2,190.00 500 0
27-Jun-2022 2,160.00 2,190.00 2,160.00 2,170.00 514,900 0
24-Jun-2022 2,200.00 2,200.00 2,180.00 2,180.00 828,100 0
23-Jun-2022 2,220.00 2,220.00 2,180.00 2,190.00 726,400 0
22-Jun-2022 2,220.00 2,220.00 2,190.00 2,200.00 731,300 0
21-Jun-2022 2,220.00 2,220.00 2,200.00 2,200.00 398,800 0
20-Jun-2022 2,210.00 2,210.00 2,210.00 2,210.00 0 0
17-Jun-2022 2,220.00 2,220.00 2,210.00 2,210.00 134,600 0
16-Jun-2022 2,250.00 2,250.00 2,220.00 2,220.00 293,600 0
15-Jun-2022 2,250.00 2,260.00 2,230.00 2,230.00 464,200 0
14-Jun-2022 2,280.00 2,310.00 2,250.00 2,250.00 548,400 0
13-Jun-2022 2,300.00 2,300.00 2,280.00 2,280.00 175,300 0
10-Jun-2022 2,290.00 2,300.00 2,290.00 2,300.00 304,200 0
09-Jun-2022 2,310.00 2,310.00 2,290.00 2,300.00 363,100 0
08-Jun-2022 2,280.00 2,310.00 2,280.00 2,300.00 340,200 0
07-Jun-2022 2,280.00 2,290.00 2,280.00 2,290.00 207,300 0
06-Jun-2022 2,290.00 2,290.00 2,280.00 2,290.00 205,600 0
03-Jun-2022 2,280.00 2,290.00 2,270.00 2,290.00 381,000 0
02-Jun-2022 2,280.00 2,280.00 2,260.00 2,270.00 239,700 0
31-May-2022 2,280.00 2,280.00 2,250.00 2,260.00 489,200 0
30-May-2022 2,270.00 2,280.00 2,260.00 2,270.00 212,900 0
27-May-2022 2,250.00 2,270.00 2,240.00 2,270.00 531,900 0
25-May-2022 2,250.00 2,250.00 2,230.00 2,240.00 418,900 0
24-May-2022 2,250.00 2,260.00 2,230.00 2,230.00 543,600 0
23-May-2022 2,240.00 2,250.00 2,230.00 2,250.00 389,500 0
20-May-2022 2,240.00 2,250.00 2,240.00 2,240.00 275,000 0
19-May-2022 2,240.00 2,250.00 2,230.00 2,230.00 344,200 0
18-May-2022 2,250.00 2,260.00 2,230.00 2,250.00 407,800 0
17-May-2022 2,240.00 2,260.00 2,230.00 2,240.00 381,200 0
13-May-2022 2,240.00 2,250.00 2,240.00 2,240.00 349,100 0
12-May-2022 2,240.00 2,250.00 2,240.00 2,240.00 390,100 0
11-May-2022 2,270.00 2,270.00 2,250.00 2,250.00 242,400 0
10-May-2022 2,250.00 2,290.00 2,240.00 2,270.00 309,700 0
09-May-2022 2,250.00 2,250.00 2,230.00 2,240.00 357,100 0
28-Apr-2022 2,220.00 2,270.00 2,220.00 2,230.00 669,700 0
27-Apr-2022 2,230.00 2,230.00 2,200.00 2,200.00 645,300 0
26-Apr-2022 2,220.00 2,230.00 2,210.00 2,210.00 281,800 0
25-Apr-2022 2,210.00 2,210.00 2,190.00 2,200.00 264,500 0
22-Apr-2022 2,260.00 2,260.00 2,200.00 2,200.00 875,700 0
21-Apr-2022 2,320.00 2,330.00 2,260.00 2,260.00 257,200 0
20-Apr-2022 2,420.00 2,420.00 2,340.00 2,340.00 246,100 0
19-Apr-2022 2,600.00 2,620.00 2,420.00 2,420.00 879,000 0
18-Apr-2022 2,550.00 2,620.00 2,550.00 2,600.00 979,700 0
14-Apr-2022 2,560.00 2,580.00 2,540.00 2,550.00 1,947,400 0
13-Apr-2022 2,500.00 2,570.00 2,500.00 2,540.00 1,523,900 0
12-Apr-2022 2,350.00 2,500.00 2,330.00 2,500.00 756,100 0
11-Apr-2022 2,470.00 2,470.00 2,370.00 2,370.00 1,365,800 0
08-Apr-2022 2,460.00 2,500.00 2,450.00 2,470.00 1,308,500 0
07-Apr-2022 2,470.00 2,490.00 2,450.00 2,480.00 1,080,400 0
06-Apr-2022 2,500.00 2,500.00 2,440.00 2,470.00 990,700 0
05-Apr-2022 2,530.00 2,560.00 2,500.00 2,520.00 1,692,100 0
04-Apr-2022 2,730.00 2,760.00 2,540.00 2,550.00 1,708,900 0
01-Apr-2022 2,680.00 2,730.00 2,680.00 2,730.00 1,469,600 0
31-Mar-2022 2,630.00 2,680.00 2,630.00 2,670.00 1,597,200 0
30-Mar-2022 2,590.00 2,630.00 2,580.00 2,630.00 3,730,500 0
29-Mar-2022 2,580.00 2,580.00 2,550.00 2,580.00 7,076,400 0
28-Mar-2022 2,510.00 2,780.00 2,510.00 2,560.00 1,903,600 0
25-Mar-2022 2,500.00 2,560.00 2,500.00 2,530.00 3,515,400 0
24-Mar-2022 2,530.00 2,560.00 2,500.00 2,510.00 1,264,900 0
23-Mar-2022 2,560.00 2,570.00 2,520.00 2,540.00 1,403,100 0
22-Mar-2022 2,370.00 2,590.00 2,370.00 2,540.00 1,784,900 0
21-Mar-2022 2,290.00 2,360.00 2,280.00 2,360.00 1,645,100 0
18-Mar-2022 2,280.00 2,310.00 2,270.00 2,280.00 1,312,600 0
17-Mar-2022 2,280.00 2,320.00 2,230.00 2,270.00 2,097,300 0
16-Mar-2022 2,180.00 2,350.00 2,180.00 2,300.00 1,516,800 0
15-Mar-2022 2,250.00 2,260.00 2,200.00 2,200.00 560,200 0
14-Mar-2022 2,270.00 2,270.00 2,210.00 2,270.00 938,400 0
11-Mar-2022 2,320.00 2,330.00 2,260.00 2,290.00 34,500 0
10-Mar-2022 2,310.00 2,350.00 2,170.00 2,340.00 147,300 0