Price History - FITT

Kembali ke Company
Ticker: FITT
Company: PT Hotel Fitra International Tbk
Date Open High Low Close Volume Value
26-Oct-2022 202.00 204.00 198.00 199.00 18,088,400 0
25-Oct-2022 204.00 208.00 199.00 202.00 5,182,400 0
24-Oct-2022 197.00 214.00 196.00 204.00 22,964,700 0
21-Oct-2022 204.00 208.00 197.00 197.00 9,300,600 0
20-Oct-2022 199.00 204.00 196.00 204.00 17,487,800 0
19-Oct-2022 199.00 199.00 198.00 199.00 3,241,900 0
18-Oct-2022 199.00 199.00 198.00 199.00 337,000 0
17-Oct-2022 198.00 199.00 198.00 199.00 420,200 0
14-Oct-2022 197.00 199.00 197.00 198.00 3,452,900 0
13-Oct-2022 199.00 200.00 197.00 197.00 2,277,300 0
12-Oct-2022 198.00 200.00 198.00 199.00 5,624,600 0
11-Oct-2022 198.00 200.00 196.00 198.00 6,062,500 0
10-Oct-2022 198.00 198.00 197.00 197.00 1,022,300 0
07-Oct-2022 198.00 200.00 197.00 199.00 5,497,100 0
06-Oct-2022 198.00 200.00 197.00 198.00 5,865,600 0
05-Oct-2022 199.00 204.00 197.00 198.00 12,467,600 0
04-Oct-2022 197.00 200.00 196.00 199.00 5,279,000 0
03-Oct-2022 197.00 198.00 197.00 197.00 288,100 0
30-Sep-2022 199.00 199.00 196.00 197.00 2,784,200 0
29-Sep-2022 200.00 200.00 198.00 199.00 4,385,500 0
28-Sep-2022 200.00 200.00 196.00 199.00 15,724,300 0
27-Sep-2022 199.00 200.00 199.00 200.00 509,800 0
26-Sep-2022 200.00 200.00 199.00 199.00 478,400 0
23-Sep-2022 199.00 200.00 198.00 200.00 652,900 0
22-Sep-2022 200.00 202.00 198.00 198.00 19,965,100 0
21-Sep-2022 204.00 206.00 199.00 200.00 2,993,300 0
20-Sep-2022 204.00 206.00 204.00 204.00 368,400 0
19-Sep-2022 204.00 204.00 204.00 204.00 258,800 0
16-Sep-2022 204.00 206.00 204.00 204.00 293,300 0
15-Sep-2022 204.00 204.00 204.00 204.00 150,000 0
14-Sep-2022 206.00 206.00 204.00 204.00 297,000 0
13-Sep-2022 206.00 206.00 204.00 206.00 300,800 0
12-Sep-2022 206.00 206.00 204.00 206.00 301,000 0
09-Sep-2022 208.00 208.00 206.00 206.00 294,700 0
08-Sep-2022 210.00 210.00 208.00 208.00 333,600 0
07-Sep-2022 210.00 210.00 208.00 210.00 446,800 0
06-Sep-2022 202.00 210.00 202.00 210.00 1,960,000 0
05-Sep-2022 200.00 202.00 200.00 202.00 399,800 0
02-Sep-2022 200.00 200.00 200.00 200.00 397,200 0
01-Sep-2022 204.00 204.00 199.00 200.00 2,719,100 0
31-Aug-2022 204.00 206.00 204.00 204.00 451,100 0
30-Aug-2022 206.00 210.00 204.00 204.00 484,900 0
29-Aug-2022 202.00 204.00 202.00 204.00 402,900 0
26-Aug-2022 202.00 202.00 202.00 202.00 454,500 0
25-Aug-2022 202.00 202.00 202.00 202.00 451,300 0
24-Aug-2022 202.00 202.00 202.00 202.00 418,800 0
23-Aug-2022 202.00 204.00 202.00 202.00 402,600 0
22-Aug-2022 202.00 202.00 202.00 202.00 414,300 0
19-Aug-2022 202.00 202.00 202.00 202.00 403,900 0
18-Aug-2022 202.00 204.00 202.00 202.00 418,300 0
16-Aug-2022 195.00 204.00 195.00 202.00 2,176,600 0
15-Aug-2022 195.00 195.00 195.00 195.00 404,000 0
12-Aug-2022 194.00 196.00 193.00 195.00 399,400 0
11-Aug-2022 193.00 194.00 193.00 194.00 400,100 0
10-Aug-2022 196.00 196.00 192.00 193.00 316,100 0
09-Aug-2022 200.00 200.00 193.00 193.00 375,000 0
08-Aug-2022 200.00 200.00 200.00 200.00 353,600 0
05-Aug-2022 204.00 204.00 200.00 200.00 307,900 0
04-Aug-2022 204.00 204.00 204.00 204.00 298,500 0
03-Aug-2022 204.00 206.00 204.00 204.00 298,500 0
02-Aug-2022 206.00 206.00 200.00 204.00 333,900 0
01-Aug-2022 206.00 206.00 206.00 206.00 298,500 0
29-Jul-2022 206.00 206.00 204.00 206.00 333,600 0
28-Jul-2022 206.00 206.00 204.00 206.00 303,200 0
27-Jul-2022 206.00 206.00 204.00 206.00 348,100 0
26-Jul-2022 208.00 208.00 202.00 206.00 387,200 0
25-Jul-2022 208.00 210.00 208.00 208.00 131,300 0
22-Jul-2022 210.00 210.00 204.00 208.00 356,200 0
21-Jul-2022 199.00 210.00 199.00 210.00 353,700 0
20-Jul-2022 206.00 208.00 199.00 199.00 732,700 0
19-Jul-2022 198.00 206.00 198.00 206.00 447,700 0
18-Jul-2022 198.00 198.00 198.00 198.00 337,300 0
15-Jul-2022 198.00 198.00 198.00 198.00 344,600 0
14-Jul-2022 198.00 200.00 198.00 198.00 351,000 0
13-Jul-2022 200.00 200.00 198.00 198.00 408,400 0
12-Jul-2022 204.00 206.00 199.00 200.00 414,900 0
11-Jul-2022 204.00 216.00 199.00 204.00 436,300 0
08-Jul-2022 206.00 216.00 196.00 204.00 576,700 0
07-Jul-2022 200.00 216.00 192.00 206.00 576,700 0
06-Jul-2022 199.00 200.00 195.00 200.00 443,000 0
05-Jul-2022 198.00 204.00 192.00 199.00 749,000 0
04-Jul-2022 198.00 210.00 192.00 192.00 576,400 0
01-Jul-2022 194.00 200.00 194.00 200.00 529,700 0
30-Jun-2022 194.00 212.00 193.00 194.00 940,000 0
29-Jun-2022 206.00 216.00 200.00 200.00 539,000 0
28-Jun-2022 216.00 224.00 210.00 214.00 626,300 0
27-Jun-2022 238.00 244.00 224.00 224.00 455,100 0
24-Jun-2022 256.00 256.00 240.00 240.00 442,700 0
23-Jun-2022 274.00 314.00 256.00 256.00 1,977,000 0
22-Jun-2022 220.00 274.00 218.00 274.00 1,576,600 0
21-Jun-2022 206.00 220.00 206.00 220.00 661,900 0
20-Jun-2022 218.00 218.00 206.00 206.00 382,300 0
17-Jun-2022 228.00 230.00 218.00 218.00 462,100 0
16-Jun-2022 236.00 240.00 234.00 234.00 368,200 0
15-Jun-2022 244.00 246.00 240.00 240.00 363,300 0
14-Jun-2022 248.00 250.00 236.00 246.00 387,900 0
13-Jun-2022 252.00 252.00 242.00 252.00 377,700 0
10-Jun-2022 258.00 258.00 240.00 252.00 464,000 0
09-Jun-2022 258.00 258.00 254.00 258.00 359,800 0
08-Jun-2022 258.00 258.00 254.00 258.00 396,500 0