Price History - SHID

Kembali ke Company
Ticker: SHID
Company: Hotel Sahid Jaya Tbk
Date Open High Low Close Volume Value
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
09-Mar-2022 2,500.00 2,500.00 2,330.00 2,330.00 342,700 0
08-Mar-2022 2,660.00 2,660.00 2,500.00 2,500.00 221,000 0
07-Mar-2022 2,680.00 2,680.00 2,680.00 2,680.00 0 0
04-Mar-2022 2,680.00 2,680.00 2,680.00 2,680.00 0 0
02-Mar-2022 2,680.00 2,680.00 2,680.00 2,680.00 0 0
01-Mar-2022 2,680.00 2,680.00 2,680.00 2,680.00 0 0
25-Feb-2022 2,680.00 2,680.00 2,680.00 2,680.00 0 0
24-Feb-2022 2,680.00 2,680.00 2,680.00 2,680.00 0 0
23-Feb-2022 2,680.00 2,680.00 2,680.00 2,680.00 0 0
22-Feb-2022 2,680.00 2,680.00 2,680.00 2,680.00 0 0
21-Feb-2022 2,680.00 2,680.00 2,680.00 2,680.00 0 0
18-Feb-2022 2,680.00 2,680.00 2,680.00 2,680.00 0 0
17-Feb-2022 2,680.00 2,680.00 2,680.00 2,680.00 0 0
16-Feb-2022 2,680.00 2,680.00 2,680.00 2,680.00 0 0
15-Feb-2022 2,680.00 2,680.00 2,680.00 2,680.00 0 0
14-Feb-2022 2,620.00 2,850.00 2,620.00 2,680.00 1,141,200 0
11-Feb-2022 2,580.00 2,620.00 2,420.00 2,610.00 884,500 0
10-Feb-2022 2,600.00 2,600.00 2,600.00 2,600.00 0 0
09-Feb-2022 2,470.00 2,600.00 2,450.00 2,600.00 2,135,300 0
08-Feb-2022 2,130.00 2,450.00 2,130.00 2,450.00 2,672,100 0
07-Feb-2022 2,080.00 2,200.00 2,080.00 2,130.00 1,558,400 0
04-Feb-2022 1,860.00 2,310.00 1,840.00 2,080.00 698,400 0
03-Feb-2022 1,730.00 1,930.00 1,720.00 1,850.00 425,900 0
02-Feb-2022 1,655.00 1,750.00 1,635.00 1,730.00 269,600 0
31-Jan-2022 1,490.00 1,795.00 1,490.00 1,650.00 273,300 0
28-Jan-2022 1,385.00 1,560.00 1,385.00 1,480.00 258,400 0
27-Jan-2022 1,240.00 1,510.00 1,240.00 1,385.00 335,400 0
26-Jan-2022 1,125.00 1,305.00 1,115.00 1,240.00 251,900 0
25-Jan-2022 1,060.00 1,265.00 1,060.00 1,125.00 190,000 0
24-Jan-2022 1,060.00 1,060.00 1,045.00 1,050.00 147,800 0
21-Jan-2022 1,070.00 1,080.00 1,055.00 1,065.00 93,400 0
20-Jan-2022 990.00 1,100.00 970.00 1,070.00 257,200 0
19-Jan-2022 980.00 995.00 970.00 980.00 38,900 0
18-Jan-2022 1,000.00 1,000.00 975.00 990.00 46,900 0
17-Jan-2022 875.00 1,000.00 865.00 990.00 161,100 0
14-Jan-2022 870.00 870.00 855.00 865.00 4,799,500 0
13-Jan-2022 875.00 880.00 860.00 860.00 21,400 0
12-Jan-2022 895.00 915.00 835.00 875.00 5,431,800 0
11-Jan-2022 850.00 895.00 850.00 895.00 3,067,900 0
10-Jan-2022 800.00 850.00 800.00 850.00 143,700 0
07-Jan-2022 805.00 805.00 800.00 800.00 9,500 0
06-Jan-2022 810.00 810.00 805.00 805.00 11,200 0
05-Jan-2022 820.00 830.00 820.00 820.00 43,300 0
04-Jan-2022 780.00 810.00 780.00 810.00 81,200 0
03-Jan-2022 790.00 795.00 780.00 780.00 69,600 0
30-Dec-2021 790.00 790.00 775.00 780.00 20,100 0