Price History - SHID

Kembali ke Company
Ticker: SHID
Company: Hotel Sahid Jaya Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 2,230.00 2,270.00 2,220.00 2,260.00 17,300 0
15-Mar-2023 2,370.00 2,370.00 2,210.00 2,250.00 366,700 0
14-Mar-2023 2,470.00 2,500.00 2,370.00 2,370.00 133,600 0
13-Mar-2023 2,450.00 2,470.00 2,420.00 2,470.00 2,200 0
10-Mar-2023 2,500.00 2,500.00 2,450.00 2,450.00 24,500 0
09-Mar-2023 2,500.00 2,500.00 2,480.00 2,500.00 2,200 0
08-Mar-2023 2,510.00 2,540.00 2,480.00 2,500.00 25,800 0
07-Mar-2023 2,480.00 2,510.00 2,450.00 2,510.00 19,100 0
06-Mar-2023 2,430.00 2,480.00 2,430.00 2,480.00 9,600 0
03-Mar-2023 2,450.00 2,460.00 2,430.00 2,460.00 6,200 0
02-Mar-2023 2,460.00 2,460.00 2,410.00 2,460.00 74,500 0
01-Mar-2023 2,440.00 2,470.00 2,380.00 2,460.00 59,200 0
28-Feb-2023 2,400.00 2,410.00 2,390.00 2,410.00 8,300 0
27-Feb-2023 2,360.00 2,390.00 2,330.00 2,390.00 135,800 0
24-Feb-2023 2,310.00 2,360.00 2,310.00 2,360.00 7,000 0
23-Feb-2023 2,370.00 2,370.00 2,310.00 2,340.00 22,800 0
22-Feb-2023 2,350.00 2,370.00 2,340.00 2,350.00 191,100 0
21-Feb-2023 2,390.00 2,390.00 2,340.00 2,390.00 7,800 0
20-Feb-2023 2,330.00 2,370.00 2,300.00 2,370.00 52,100 0
17-Feb-2023 2,370.00 2,400.00 2,350.00 2,360.00 48,000 0
16-Feb-2023 2,430.00 2,430.00 2,360.00 2,400.00 36,300 0
15-Feb-2023 2,450.00 2,450.00 2,400.00 2,400.00 639,000 0
14-Feb-2023 2,400.00 2,460.00 2,400.00 2,460.00 94,300 0
13-Feb-2023 2,550.00 2,550.00 2,420.00 2,430.00 733,900 0
10-Feb-2023 2,580.00 2,580.00 2,490.00 2,550.00 1,221,200 0
09-Feb-2023 2,550.00 2,580.00 2,520.00 2,580.00 967,300 0
08-Feb-2023 2,710.00 2,710.00 2,550.00 2,550.00 956,800 0
07-Feb-2023 2,860.00 2,910.00 2,710.00 2,710.00 2,274,100 0
06-Feb-2023 2,970.00 3,000.00 2,890.00 2,890.00 1,359,900 0
03-Feb-2023 2,980.00 3,000.00 2,970.00 2,980.00 268,200 0
02-Feb-2023 2,920.00 2,980.00 2,910.00 2,980.00 143,300 0
01-Feb-2023 2,900.00 2,930.00 2,860.00 2,930.00 120,800 0
31-Jan-2023 2,790.00 2,890.00 2,790.00 2,890.00 56,500 0
30-Jan-2023 2,830.00 2,860.00 2,820.00 2,850.00 87,300 0
27-Jan-2023 2,810.00 2,880.00 2,800.00 2,810.00 232,500 0
26-Jan-2023 2,670.00 2,880.00 2,660.00 2,810.00 570,400 0
25-Jan-2023 2,550.00 2,820.00 2,550.00 2,670.00 2,008,500 0
24-Jan-2023 2,520.00 2,580.00 2,460.00 2,550.00 2,318,100 0
20-Jan-2023 2,310.00 2,500.00 2,290.00 2,500.00 3,672,600 0
19-Jan-2023 2,300.00 2,300.00 2,270.00 2,280.00 3,345,700 0
18-Jan-2023 2,380.00 2,380.00 2,300.00 2,300.00 2,077,900 0
17-Jan-2023 2,470.00 2,500.00 2,370.00 2,370.00 3,262,200 0
16-Jan-2023 2,460.00 2,520.00 2,350.00 2,500.00 4,005,100 0
13-Jan-2023 2,570.00 2,590.00 2,470.00 2,470.00 3,963,900 0
12-Jan-2023 2,460.00 2,570.00 2,430.00 2,560.00 3,718,700 0
11-Jan-2023 2,460.00 2,900.00 2,460.00 2,460.00 3,406,800 0
10-Jan-2023 2,310.00 2,440.00 2,310.00 2,440.00 5,417,500 0
09-Jan-2023 2,430.00 2,450.00 2,340.00 2,340.00 3,633,500 0
06-Jan-2023 2,530.00 2,550.00 2,440.00 2,440.00 3,076,800 0
05-Jan-2023 2,680.00 2,680.00 2,500.00 2,530.00 2,437,300 0
04-Jan-2023 2,400.00 2,720.00 2,380.00 2,650.00 2,412,100 0
03-Jan-2023 2,340.00 2,390.00 2,340.00 2,390.00 3,320,900 0
02-Jan-2023 2,280.00 2,340.00 2,260.00 2,340.00 3,465,100 0
30-Dec-2022 2,330.00 2,360.00 2,300.00 2,300.00 4,588,400 0