Price History - FITT

Kembali ke Company
Ticker: FITT
Company: PT Hotel Fitra International Tbk
Date Open High Low Close Volume Value
29-Dec-2022 444.00 446.00 442.00 446.00 1,850,200 0
28-Dec-2022 450.00 450.00 442.00 444.00 5,041,400 0
27-Dec-2022 460.00 470.00 450.00 450.00 6,486,700 0
26-Dec-2022 460.00 474.00 450.00 460.00 23,428,700 0
23-Dec-2022 458.00 472.00 438.00 460.00 28,505,500 0
22-Dec-2022 410.00 458.00 406.00 458.00 15,969,600 0
21-Dec-2022 408.00 410.00 394.00 410.00 9,163,500 0
20-Dec-2022 428.00 442.00 400.00 408.00 15,215,600 0
19-Dec-2022 410.00 436.00 408.00 428.00 35,467,700 0
16-Dec-2022 402.00 410.00 394.00 410.00 10,691,900 0
15-Dec-2022 410.00 416.00 398.00 402.00 2,975,900 0
14-Dec-2022 410.00 416.00 396.00 410.00 5,240,200 0
13-Dec-2022 340.00 416.00 318.00 408.00 24,947,500 0
12-Dec-2022 342.00 348.00 340.00 340.00 1,217,700 0
09-Dec-2022 364.00 364.00 342.00 342.00 4,870,600 0
08-Dec-2022 390.00 390.00 364.00 364.00 5,935,600 0
07-Dec-2022 418.00 418.00 390.00 390.00 12,303,200 0
06-Dec-2022 406.00 424.00 406.00 418.00 27,650,100 0
05-Dec-2022 406.00 412.00 404.00 406.00 8,308,800 0
02-Dec-2022 410.00 416.00 402.00 406.00 29,826,700 0
01-Dec-2022 420.00 420.00 402.00 406.00 13,937,400 0
30-Nov-2022 374.00 420.00 372.00 420.00 19,973,800 0
29-Nov-2022 390.00 392.00 374.00 374.00 6,634,300 0
28-Nov-2022 338.00 394.00 324.00 390.00 21,704,200 0
25-Nov-2022 362.00 372.00 338.00 338.00 11,544,200 0
24-Nov-2022 352.00 364.00 350.00 362.00 2,993,500 0
23-Nov-2022 358.00 364.00 352.00 352.00 3,900,400 0
22-Nov-2022 352.00 370.00 344.00 358.00 11,790,800 0
21-Nov-2022 322.00 354.00 320.00 352.00 10,784,700 0
18-Nov-2022 326.00 326.00 322.00 322.00 979,000 0
17-Nov-2022 316.00 326.00 314.00 326.00 3,024,100 0
16-Nov-2022 326.00 334.00 310.00 316.00 6,176,100 0
15-Nov-2022 322.00 344.00 322.00 326.00 7,408,200 0
14-Nov-2022 318.00 340.00 318.00 322.00 10,833,100 0
11-Nov-2022 256.00 320.00 256.00 320.00 19,381,600 0
10-Nov-2022 264.00 268.00 250.00 256.00 5,017,400 0
09-Nov-2022 268.00 268.00 260.00 264.00 3,589,600 0
08-Nov-2022 246.00 268.00 244.00 268.00 9,382,400 0
07-Nov-2022 248.00 254.00 242.00 246.00 9,737,600 0
04-Nov-2022 242.00 248.00 234.00 248.00 13,062,500 0
03-Nov-2022 238.00 244.00 226.00 242.00 12,167,800 0
02-Nov-2022 242.00 252.00 226.00 238.00 20,781,100 0
01-Nov-2022 218.00 242.00 218.00 242.00 16,998,900 0
31-Oct-2022 199.00 218.00 198.00 218.00 16,973,400 0
28-Oct-2022 202.00 202.00 198.00 199.00 17,431,000 0
27-Oct-2022 199.00 202.00 198.00 202.00 14,112,400 0
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