Price History - SHID

Kembali ke Company
Ticker: SHID
Company: Hotel Sahid Jaya Tbk
Date Open High Low Close Volume Value
28-Aug-2023 3,520.00 3,520.00 3,480.00 3,520.00 1,600 0
25-Aug-2023 3,460.00 3,500.00 3,460.00 3,500.00 1,000 0
24-Aug-2023 3,490.00 3,500.00 3,450.00 3,480.00 22,600 0
23-Aug-2023 3,420.00 3,470.00 3,420.00 3,470.00 10,600 0
22-Aug-2023 3,450.00 3,450.00 3,400.00 3,450.00 2,200 0
21-Aug-2023 3,430.00 3,430.00 3,380.00 3,430.00 9,000 0
18-Aug-2023 3,410.00 3,410.00 3,370.00 3,410.00 14,000 0
16-Aug-2023 3,370.00 3,390.00 3,370.00 3,390.00 6,200 0
15-Aug-2023 3,330.00 3,370.00 3,330.00 3,370.00 2,200 0
14-Aug-2023 3,350.00 3,350.00 3,310.00 3,350.00 1,000 0
11-Aug-2023 3,280.00 3,330.00 3,280.00 3,330.00 1,500 0
10-Aug-2023 3,290.00 3,310.00 3,270.00 3,310.00 3,300 0
09-Aug-2023 3,260.00 3,290.00 3,240.00 3,290.00 3,900 0
08-Aug-2023 3,230.00 3,270.00 3,230.00 3,270.00 4,500 0
07-Aug-2023 3,250.00 3,250.00 3,200.00 3,250.00 6,800 0
04-Aug-2023 3,190.00 3,230.00 3,190.00 3,230.00 1,500 0
03-Aug-2023 3,230.00 3,230.00 3,190.00 3,220.00 1,100 0
02-Aug-2023 3,200.00 3,210.00 3,150.00 3,210.00 2,100 0
01-Aug-2023 3,250.00 3,270.00 3,160.00 3,180.00 133,700 0
31-Jul-2023 3,090.00 3,250.00 3,040.00 3,250.00 178,300 0
28-Jul-2023 3,060.00 3,060.00 3,040.00 3,060.00 900 0
27-Jul-2023 3,050.00 3,070.00 3,020.00 3,070.00 6,400 0
26-Jul-2023 3,030.00 3,050.00 3,000.00 3,050.00 2,900 0
25-Jul-2023 3,000.00 3,030.00 3,000.00 3,030.00 13,300 0
24-Jul-2023 3,040.00 3,060.00 3,010.00 3,010.00 2,500 0
21-Jul-2023 3,040.00 3,040.00 3,040.00 3,040.00 0 0
20-Jul-2023 3,050.00 3,050.00 3,000.00 3,040.00 10,900 0
18-Jul-2023 3,030.00 3,030.00 2,980.00 3,030.00 2,200 0
17-Jul-2023 3,010.00 3,010.00 2,960.00 3,010.00 8,700 0
14-Jul-2023 3,010.00 3,010.00 2,960.00 2,990.00 2,700 0
13-Jul-2023 3,000.00 3,000.00 2,940.00 2,990.00 4,000 0
12-Jul-2023 2,950.00 2,970.00 2,950.00 2,970.00 2,100 0
11-Jul-2023 2,950.00 2,980.00 2,950.00 2,980.00 4,300 0
10-Jul-2023 2,940.00 2,980.00 2,940.00 2,980.00 3,800 0
07-Jul-2023 2,970.00 2,980.00 2,930.00 2,970.00 8,300 0
06-Jul-2023 2,900.00 2,950.00 2,900.00 2,950.00 8,100 0
05-Jul-2023 2,930.00 2,930.00 2,900.00 2,920.00 10,700 0
04-Jul-2023 2,930.00 2,950.00 2,850.00 2,930.00 323,400 0
03-Jul-2023 2,950.00 2,960.00 2,910.00 2,960.00 5,500 0
27-Jun-2023 2,940.00 2,940.00 2,940.00 2,940.00 1,000 0
26-Jun-2023 2,910.00 2,940.00 2,900.00 2,940.00 14,300 0
23-Jun-2023 2,920.00 2,940.00 2,900.00 2,940.00 17,900 0
22-Jun-2023 2,870.00 2,920.00 2,850.00 2,920.00 193,400 0
21-Jun-2023 2,820.00 2,850.00 2,800.00 2,850.00 15,800 0
20-Jun-2023 2,830.00 2,850.00 2,800.00 2,840.00 23,600 0
19-Jun-2023 2,850.00 2,870.00 2,800.00 2,830.00 45,800 0
16-Jun-2023 2,760.00 3,000.00 2,750.00 2,850.00 238,900 0
15-Jun-2023 2,700.00 2,740.00 2,700.00 2,730.00 81,300 0
14-Jun-2023 2,700.00 2,710.00 2,700.00 2,710.00 69,900 0
13-Jun-2023 2,620.00 3,250.00 2,620.00 2,650.00 292,500 0
12-Jun-2023 2,600.00 2,610.00 2,600.00 2,600.00 19,800 0
09-Jun-2023 2,620.00 2,630.00 2,600.00 2,600.00 37,900 0
08-Jun-2023 2,600.00 2,640.00 2,600.00 2,600.00 53,000 0
07-Jun-2023 2,600.00 2,610.00 2,600.00 2,600.00 221,300 0
06-Jun-2023 2,570.00 2,620.00 2,570.00 2,570.00 201,600 0
05-Jun-2023 2,500.00 2,500.00 2,500.00 2,500.00 0 0
31-May-2023 2,530.00 2,530.00 2,500.00 2,500.00 26,200 0
30-May-2023 2,500.00 2,520.00 2,500.00 2,500.00 151,000 0
29-May-2023 2,470.00 2,470.00 2,450.00 2,450.00 14,700 0
26-May-2023 2,490.00 2,490.00 2,450.00 2,450.00 12,400 0
25-May-2023 2,430.00 2,500.00 2,430.00 2,460.00 152,000 0
24-May-2023 2,400.00 2,420.00 2,400.00 2,410.00 185,800 0
23-May-2023 2,470.00 2,470.00 2,410.00 2,410.00 16,900 0
22-May-2023 2,460.00 2,470.00 2,450.00 2,450.00 17,100 0
19-May-2023 2,450.00 2,470.00 2,450.00 2,460.00 12,000 0
17-May-2023 2,470.00 2,470.00 2,450.00 2,450.00 25,700 0
16-May-2023 2,560.00 2,560.00 2,500.00 2,500.00 51,900 0
15-May-2023 2,360.00 2,560.00 2,350.00 2,560.00 448,000 0
12-May-2023 2,350.00 2,350.00 2,350.00 2,350.00 40,100 0
11-May-2023 2,350.00 2,350.00 2,330.00 2,330.00 91,000 0
10-May-2023 2,350.00 2,350.00 2,350.00 2,350.00 18,500 0
09-May-2023 2,350.00 2,360.00 2,350.00 2,350.00 23,000 0
08-May-2023 2,350.00 2,360.00 2,350.00 2,350.00 24,100 0
05-May-2023 2,350.00 2,370.00 2,330.00 2,330.00 112,800 0
04-May-2023 2,310.00 2,330.00 2,310.00 2,310.00 15,300 0
03-May-2023 2,310.00 2,310.00 2,310.00 2,310.00 38,900 0
02-May-2023 2,300.00 2,400.00 2,300.00 2,310.00 163,700 0
28-Apr-2023 2,330.00 2,360.00 2,330.00 2,330.00 73,600 0
27-Apr-2023 2,320.00 2,320.00 2,300.00 2,300.00 38,900 0
26-Apr-2023 2,320.00 2,350.00 2,300.00 2,300.00 88,500 0
18-Apr-2023 2,300.00 2,310.00 2,300.00 2,300.00 183,200 0
17-Apr-2023 2,330.00 2,360.00 2,280.00 2,280.00 894,100 0
14-Apr-2023 2,320.00 2,330.00 2,290.00 2,300.00 715,000 0
13-Apr-2023 2,320.00 2,320.00 2,310.00 2,310.00 193,600 0
12-Apr-2023 2,300.00 2,310.00 2,300.00 2,300.00 10,500 0
11-Apr-2023 2,320.00 2,320.00 2,320.00 2,320.00 12,800 0
10-Apr-2023 2,380.00 2,380.00 2,320.00 2,320.00 30,700 0
06-Apr-2023 2,360.00 2,360.00 2,350.00 2,350.00 786,200 0
05-Apr-2023 2,380.00 2,400.00 2,370.00 2,370.00 11,600 0
04-Apr-2023 2,470.00 2,470.00 2,410.00 2,410.00 14,100 0
03-Apr-2023 2,460.00 2,500.00 2,450.00 2,450.00 29,700 0
31-Mar-2023 2,500.00 2,500.00 2,480.00 2,480.00 73,900 0
30-Mar-2023 2,500.00 2,510.00 2,500.00 2,500.00 20,800 0
29-Mar-2023 2,430.00 2,540.00 2,360.00 2,500.00 318,700 0
28-Mar-2023 2,450.00 2,480.00 2,410.00 2,410.00 66,400 0
27-Mar-2023 2,500.00 2,500.00 2,450.00 2,450.00 37,800 0
24-Mar-2023 2,310.00 2,550.00 2,280.00 2,500.00 498,500 0
21-Mar-2023 2,100.00 2,460.00 2,100.00 2,280.00 988,900 0
20-Mar-2023 2,230.00 2,230.00 2,110.00 2,110.00 107,700 0
17-Mar-2023 2,230.00 2,270.00 2,200.00 2,200.00 45,200 0