Price History - SHID

Kembali ke Company
Ticker: SHID
Company: Hotel Sahid Jaya Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 2,400.00 2,420.00 2,300.00 2,300.00 5,285,600 0
28-Dec-2022 2,430.00 2,650.00 2,380.00 2,380.00 4,691,500 0
27-Dec-2022 2,440.00 2,460.00 2,380.00 2,400.00 4,613,700 0
26-Dec-2022 2,340.00 2,440.00 2,310.00 2,420.00 4,095,700 0
23-Dec-2022 2,220.00 2,370.00 2,220.00 2,310.00 4,079,000 0
22-Dec-2022 2,250.00 2,260.00 2,190.00 2,190.00 1,661,200 0
21-Dec-2022 2,390.00 2,390.00 2,260.00 2,260.00 2,228,800 0
20-Dec-2022 2,280.00 2,430.00 2,260.00 2,390.00 3,925,000 0
19-Dec-2022 2,260.00 2,310.00 2,250.00 2,280.00 4,373,700 0
16-Dec-2022 2,340.00 2,340.00 2,290.00 2,290.00 3,348,200 0
15-Dec-2022 2,450.00 2,490.00 2,350.00 2,350.00 2,974,900 0
14-Dec-2022 2,380.00 2,870.00 2,380.00 2,450.00 3,714,300 0
13-Dec-2022 2,400.00 2,400.00 2,290.00 2,400.00 2,636,200 0
12-Dec-2022 2,400.00 2,420.00 2,270.00 2,400.00 3,704,000 0
09-Dec-2022 2,350.00 2,390.00 2,310.00 2,390.00 4,081,300 0
08-Dec-2022 2,170.00 2,390.00 2,170.00 2,350.00 3,259,000 0
07-Dec-2022 2,290.00 2,330.00 2,200.00 2,200.00 2,240,000 0
06-Dec-2022 2,480.00 2,480.00 2,300.00 2,300.00 4,096,600 0
05-Dec-2022 2,440.00 2,520.00 2,410.00 2,470.00 4,381,800 0
02-Dec-2022 2,400.00 2,490.00 2,400.00 2,440.00 4,091,100 0
01-Dec-2022 2,540.00 2,590.00 2,400.00 2,400.00 3,823,800 0
30-Nov-2022 2,030.00 2,530.00 2,030.00 2,530.00 3,501,200 0
29-Nov-2022 2,050.00 2,070.00 1,985.00 2,030.00 4,972,900 0
28-Nov-2022 1,980.00 2,050.00 1,855.00 2,050.00 3,638,200 0
25-Nov-2022 2,120.00 2,150.00 1,990.00 1,990.00 3,086,400 0
24-Nov-2022 2,140.00 2,150.00 2,070.00 2,110.00 477,600 0
23-Nov-2022 1,960.00 2,120.00 1,960.00 2,120.00 1,925,500 0
22-Nov-2022 1,885.00 1,960.00 1,885.00 1,960.00 2,520,300 0
21-Nov-2022 1,830.00 1,905.00 1,830.00 1,895.00 4,175,900 0
18-Nov-2022 1,900.00 1,900.00 1,830.00 1,830.00 2,395,100 0
17-Nov-2022 1,830.00 1,900.00 1,830.00 1,900.00 1,010,700 0
16-Nov-2022 1,795.00 1,840.00 1,780.00 1,830.00 1,200,800 0
15-Nov-2022 1,715.00 1,785.00 1,700.00 1,785.00 1,625,300 0
14-Nov-2022 1,470.00 1,750.00 1,470.00 1,710.00 2,812,700 0
11-Nov-2022 1,440.00 1,460.00 1,435.00 1,460.00 5,777,500 0
10-Nov-2022 1,435.00 1,440.00 1,390.00 1,425.00 4,194,800 0
09-Nov-2022 1,490.00 1,490.00 1,430.00 1,430.00 1,435,200 0
08-Nov-2022 1,545.00 1,550.00 1,490.00 1,490.00 2,135,200 0
07-Nov-2022 1,570.00 1,570.00 1,550.00 1,550.00 2,453,900 0
04-Nov-2022 1,590.00 1,600.00 1,565.00 1,565.00 6,617,900 0
03-Nov-2022 1,575.00 1,590.00 1,575.00 1,585.00 6,096,100 0
02-Nov-2022 1,570.00 1,585.00 1,565.00 1,570.00 6,404,300 0
01-Nov-2022 1,580.00 1,600.00 1,570.00 1,570.00 6,267,400 0
31-Oct-2022 1,515.00 1,600.00 1,510.00 1,590.00 5,989,200 0
28-Oct-2022 1,520.00 1,520.00 1,510.00 1,510.00 1,465,700 0
27-Oct-2022 1,500.00 1,520.00 1,500.00 1,515.00 1,829,400 0