Price History - SHID

Kembali ke Company
Ticker: SHID
Company: Hotel Sahid Jaya Tbk
Date Open High Low Close Volume Value
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
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