Price History - SHID

Kembali ke Company
Ticker: SHID
Company: Hotel Sahid Jaya Tbk
Date Open High Low Close Volume Value
19-Jan-2024 2,060.00 2,470.00 2,040.00 2,450.00 2,972,700 0
18-Jan-2024 1,715.00 2,090.00 1,700.00 2,040.00 2,485,400 0
17-Jan-2024 1,325.00 1,675.00 1,020.00 1,675.00 2,099,200 0
16-Jan-2024 1,770.00 1,770.00 1,340.00 1,340.00 171,000 0
15-Jan-2024 2,420.00 2,460.00 1,785.00 1,785.00 293,100 0
12-Jan-2024 2,380.00 2,380.00 2,380.00 2,380.00 0 0
11-Jan-2024 2,000.00 2,380.00 1,920.00 2,380.00 560,500 0
10-Jan-2024 1,600.00 1,910.00 1,540.00 1,910.00 757,300 0
09-Jan-2024 1,260.00 1,530.00 1,235.00 1,530.00 2,421,400 0
08-Jan-2024 1,000.00 1,225.00 990.00 1,225.00 2,341,400 0
05-Jan-2024 795.00 980.00 795.00 980.00 398,800 0
04-Jan-2024 630.00 785.00 625.00 785.00 322,600 0
03-Jan-2024 640.00 650.00 630.00 630.00 40,900 0
02-Jan-2024 650.00 665.00 640.00 640.00 66,400 0
29-Dec-2023 660.00 660.00 635.00 650.00 38,700 0
28-Dec-2023 675.00 695.00 660.00 660.00 81,600 0
27-Dec-2023 695.00 700.00 640.00 675.00 2,118,600 0
22-Dec-2023 700.00 700.00 680.00 695.00 9,900 0
21-Dec-2023 725.00 725.00 690.00 690.00 105,000 0
20-Dec-2023 765.00 770.00 730.00 735.00 252,300 0
19-Dec-2023 775.00 795.00 765.00 765.00 12,600 0
18-Dec-2023 825.00 835.00 790.00 790.00 137,900 0
15-Dec-2023 825.00 835.00 810.00 810.00 11,600 0
14-Dec-2023 870.00 870.00 820.00 825.00 151,200 0
13-Dec-2023 900.00 910.00 885.00 885.00 98,500 0
12-Dec-2023 940.00 940.00 855.00 900.00 138,700 0
11-Dec-2023 950.00 950.00 850.00 945.00 108,300 0
08-Dec-2023 1,110.00 1,110.00 950.00 950.00 295,100 0
07-Dec-2023 1,100.00 1,110.00 1,075.00 1,110.00 68,000 0
06-Dec-2023 1,115.00 1,125.00 1,105.00 1,105.00 8,600 0
05-Dec-2023 1,130.00 1,140.00 1,115.00 1,115.00 8,000 0
04-Dec-2023 1,145.00 1,145.00 1,130.00 1,130.00 6,700 0
01-Dec-2023 1,145.00 1,170.00 1,145.00 1,145.00 5,900 0
30-Nov-2023 1,175.00 1,190.00 1,150.00 1,160.00 54,400 0
29-Nov-2023 1,190.00 1,200.00 1,180.00 1,180.00 12,900 0
28-Nov-2023 1,200.00 1,200.00 1,190.00 1,190.00 6,800 0
27-Nov-2023 1,220.00 1,230.00 1,205.00 1,205.00 6,800 0
24-Nov-2023 1,225.00 1,245.00 1,220.00 1,220.00 8,400 0
23-Nov-2023 1,245.00 1,255.00 1,235.00 1,235.00 7,300 0
22-Nov-2023 1,245.00 1,265.00 1,245.00 1,245.00 9,500 0
21-Nov-2023 1,265.00 1,265.00 1,255.00 1,255.00 13,800 0
20-Nov-2023 1,255.00 1,275.00 1,255.00 1,260.00 7,600 0
17-Nov-2023 1,270.00 1,295.00 1,270.00 1,270.00 6,300 0
16-Nov-2023 1,290.00 1,300.00 1,285.00 1,285.00 3,900 0
15-Nov-2023 1,300.00 1,300.00 1,295.00 1,300.00 16,400 0
14-Nov-2023 1,315.00 1,315.00 1,290.00 1,290.00 32,000 0
13-Nov-2023 1,315.00 1,320.00 1,305.00 1,305.00 26,400 0
10-Nov-2023 1,340.00 1,350.00 1,330.00 1,330.00 24,400 0
09-Nov-2023 1,345.00 1,355.00 1,325.00 1,355.00 27,900 0
08-Nov-2023 1,345.00 1,350.00 1,345.00 1,345.00 11,600 0
07-Nov-2023 1,370.00 1,370.00 1,350.00 1,355.00 18,400 0
06-Nov-2023 1,490.00 1,500.00 1,260.00 1,370.00 196,200 0
03-Nov-2023 1,470.00 1,480.00 1,435.00 1,480.00 94,100 0
02-Nov-2023 1,485.00 1,485.00 1,470.00 1,470.00 10,400 0
01-Nov-2023 1,510.00 1,510.00 1,485.00 1,485.00 11,600 0
31-Oct-2023 1,515.00 1,520.00 1,500.00 1,500.00 24,400 0
30-Oct-2023 1,510.00 1,515.00 1,490.00 1,515.00 21,100 0
27-Oct-2023 1,485.00 1,505.00 1,475.00 1,505.00 41,900 0
26-Oct-2023 1,550.00 1,550.00 1,500.00 1,500.00 131,600 0
25-Oct-2023 1,565.00 1,565.00 1,550.00 1,550.00 13,800 0
24-Oct-2023 1,575.00 1,575.00 1,565.00 1,565.00 7,800 0
23-Oct-2023 1,615.00 1,615.00 1,575.00 1,575.00 30,200 0
20-Oct-2023 1,610.00 1,610.00 1,605.00 1,605.00 9,000 0
19-Oct-2023 1,635.00 1,635.00 1,625.00 1,625.00 28,800 0
18-Oct-2023 1,680.00 1,680.00 1,650.00 1,650.00 65,100 0
17-Oct-2023 1,680.00 1,680.00 1,665.00 1,670.00 11,700 0
16-Oct-2023 1,685.00 1,685.00 1,680.00 1,680.00 11,900 0
13-Oct-2023 1,720.00 1,720.00 1,700.00 1,700.00 19,700 0
12-Oct-2023 1,725.00 1,730.00 1,715.00 1,715.00 9,700 0
11-Oct-2023 1,720.00 1,730.00 1,720.00 1,725.00 10,600 0
10-Oct-2023 1,760.00 1,760.00 1,735.00 1,735.00 19,400 0
09-Oct-2023 1,765.00 1,765.00 1,735.00 1,755.00 25,900 0
06-Oct-2023 2,030.00 2,030.00 1,755.00 1,760.00 369,400 0
05-Oct-2023 2,030.00 2,050.00 2,000.00 2,050.00 13,300 0
04-Oct-2023 2,030.00 2,030.00 2,000.00 2,030.00 12,800 0
03-Oct-2023 2,030.00 2,040.00 2,010.00 2,040.00 8,000 0
02-Oct-2023 2,050.00 2,050.00 2,020.00 2,040.00 9,000 0
29-Sep-2023 2,010.00 2,050.00 2,010.00 2,050.00 11,700 0
27-Sep-2023 2,030.00 2,040.00 2,010.00 2,040.00 13,500 0
26-Sep-2023 2,040.00 2,050.00 2,010.00 2,030.00 36,500 0
25-Sep-2023 2,190.00 2,190.00 2,010.00 2,030.00 197,500 0
22-Sep-2023 2,200.00 2,230.00 2,200.00 2,220.00 24,200 0
21-Sep-2023 2,220.00 2,240.00 2,190.00 2,230.00 62,200 0
20-Sep-2023 2,710.00 2,740.00 2,200.00 2,220.00 257,900 0
19-Sep-2023 2,690.00 2,740.00 2,660.00 2,740.00 29,900 0
18-Sep-2023 3,050.00 3,070.00 2,650.00 2,710.00 542,300 0
15-Sep-2023 3,380.00 3,390.00 3,040.00 3,050.00 766,800 0
14-Sep-2023 3,400.00 3,400.00 3,350.00 3,400.00 4,200 0
13-Sep-2023 3,340.00 3,380.00 3,340.00 3,380.00 11,000 0
12-Sep-2023 3,380.00 3,380.00 3,350.00 3,360.00 26,900 0
11-Sep-2023 3,340.00 3,390.00 3,340.00 3,390.00 10,600 0
08-Sep-2023 3,320.00 3,370.00 3,320.00 3,370.00 7,300 0
07-Sep-2023 3,320.00 3,350.00 3,310.00 3,350.00 6,500 0
06-Sep-2023 3,330.00 3,330.00 3,280.00 3,330.00 5,800 0
05-Sep-2023 3,310.00 3,320.00 3,010.00 3,310.00 183,900 0
04-Sep-2023 3,600.00 3,620.00 3,300.00 3,300.00 162,600 0
01-Sep-2023 3,590.00 3,610.00 3,560.00 3,600.00 20,300 0
31-Aug-2023 3,590.00 3,590.00 3,540.00 3,590.00 9,800 0
30-Aug-2023 3,540.00 3,570.00 3,510.00 3,570.00 13,300 0
29-Aug-2023 3,510.00 3,540.00 3,490.00 3,540.00 2,700 0