Price History - FITT

Kembali ke Company
Ticker: FITT
Company: PT Hotel Fitra International Tbk
Date Open High Low Close Volume Value
22-Nov-2024 97.00 97.00 97.00 97.00 453,800 0
21-Nov-2024 97.00 97.00 97.00 97.00 452,600 0
20-Nov-2024 97.00 97.00 97.00 97.00 456,700 0
19-Nov-2024 97.00 97.00 97.00 97.00 559,700 0
18-Nov-2024 98.00 98.00 97.00 97.00 385,500 0
15-Nov-2024 98.00 98.00 98.00 98.00 383,600 0
14-Nov-2024 97.00 98.00 97.00 98.00 406,600 0
13-Nov-2024 97.00 97.00 97.00 97.00 400,400 0
12-Nov-2024 99.00 99.00 97.00 97.00 701,300 0
11-Nov-2024 99.00 99.00 97.00 99.00 639,500 0
08-Nov-2024 97.00 99.00 89.00 99.00 3,389,000 0
07-Nov-2024 99.00 99.00 97.00 97.00 927,500 0
06-Nov-2024 100.00 100.00 98.00 99.00 481,500 0
05-Nov-2024 99.00 100.00 99.00 100.00 336,100 0
04-Nov-2024 100.00 100.00 99.00 99.00 382,100 0
01-Nov-2024 101.00 101.00 99.00 100.00 2,028,100 0
31-Oct-2024 101.00 101.00 100.00 101.00 477,100 0
30-Oct-2024 101.00 101.00 100.00 101.00 387,200 0
29-Oct-2024 101.00 101.00 100.00 101.00 448,300 0
28-Oct-2024 102.00 102.00 100.00 101.00 684,900 0
25-Oct-2024 101.00 102.00 100.00 102.00 2,757,400 0
24-Oct-2024 101.00 101.00 100.00 101.00 1,780,800 0
23-Oct-2024 102.00 102.00 101.00 101.00 1,321,400 0
22-Oct-2024 102.00 102.00 101.00 102.00 443,800 0
21-Oct-2024 102.00 102.00 100.00 102.00 2,050,500 0
18-Oct-2024 101.00 102.00 101.00 102.00 3,031,500 0
17-Oct-2024 100.00 102.00 99.00 101.00 2,611,000 0
16-Oct-2024 100.00 100.00 99.00 100.00 2,001,100 0
15-Oct-2024 100.00 100.00 99.00 100.00 1,305,000 0
14-Oct-2024 101.00 101.00 99.00 100.00 2,678,600 0
11-Oct-2024 101.00 101.00 100.00 101.00 327,800 0
10-Oct-2024 101.00 101.00 100.00 101.00 931,300 0
09-Oct-2024 100.00 101.00 100.00 101.00 345,100 0
08-Oct-2024 102.00 102.00 100.00 100.00 536,100 0
07-Oct-2024 102.00 103.00 102.00 102.00 852,700 0
04-Oct-2024 102.00 102.00 101.00 102.00 1,137,700 0
03-Oct-2024 101.00 102.00 101.00 102.00 1,923,700 0
02-Oct-2024 101.00 101.00 101.00 101.00 1,248,900 0
01-Oct-2024 100.00 101.00 100.00 101.00 1,775,800 0
30-Sep-2024 100.00 101.00 99.00 100.00 682,400 0
27-Sep-2024 102.00 102.00 100.00 100.00 2,531,300 0
26-Sep-2024 103.00 103.00 102.00 102.00 459,000 0
25-Sep-2024 102.00 104.00 102.00 103.00 1,587,900 0
24-Sep-2024 102.00 103.00 101.00 102.00 1,657,000 0
23-Sep-2024 100.00 103.00 100.00 102.00 2,731,200 0
20-Sep-2024 101.00 101.00 100.00 100.00 386,900 0
19-Sep-2024 101.00 101.00 100.00 101.00 2,039,400 0
18-Sep-2024 102.00 102.00 100.00 101.00 535,000 0
17-Sep-2024 102.00 102.00 101.00 102.00 1,245,600 0
13-Sep-2024 102.00 103.00 102.00 102.00 1,706,900 0
12-Sep-2024 103.00 105.00 101.00 102.00 3,566,700 0
11-Sep-2024 106.00 106.00 103.00 103.00 2,242,700 0
10-Sep-2024 106.00 111.00 105.00 106.00 4,916,700 0
09-Sep-2024 106.00 106.00 102.00 106.00 2,645,100 0
06-Sep-2024 100.00 107.00 99.00 105.00 4,710,300 0
05-Sep-2024 99.00 100.00 98.00 100.00 1,590,600 0
04-Sep-2024 99.00 100.00 98.00 99.00 1,519,600 0
03-Sep-2024 99.00 100.00 98.00 99.00 4,526,100 0
02-Sep-2024 99.00 100.00 98.00 99.00 1,991,300 0
30-Aug-2024 99.00 99.00 98.00 99.00 1,164,100 0
29-Aug-2024 100.00 100.00 99.00 100.00 1,110,300 0
28-Aug-2024 100.00 100.00 99.00 100.00 1,126,000 0
27-Aug-2024 100.00 101.00 100.00 100.00 1,699,200 0
26-Aug-2024 100.00 101.00 100.00 100.00 1,024,400 0
23-Aug-2024 100.00 100.00 99.00 100.00 509,500 0
22-Aug-2024 100.00 100.00 99.00 100.00 578,900 0
21-Aug-2024 100.00 100.00 99.00 100.00 808,400 0
20-Aug-2024 101.00 101.00 99.00 100.00 1,556,800 0
19-Aug-2024 100.00 101.00 100.00 101.00 531,500 0
16-Aug-2024 100.00 100.00 100.00 100.00 679,000 0
15-Aug-2024 99.00 100.00 99.00 100.00 847,800 0
14-Aug-2024 99.00 100.00 99.00 99.00 1,113,000 0
13-Aug-2024 99.00 100.00 99.00 99.00 871,800 0
12-Aug-2024 100.00 100.00 99.00 99.00 461,800 0
09-Aug-2024 99.00 100.00 99.00 100.00 345,500 0
08-Aug-2024 102.00 102.00 99.00 99.00 772,000 0
07-Aug-2024 99.00 102.00 97.00 102.00 5,217,400 0
06-Aug-2024 100.00 100.00 99.00 99.00 396,800 0
05-Aug-2024 100.00 100.00 99.00 100.00 603,000 0
02-Aug-2024 101.00 101.00 100.00 100.00 1,976,800 0
01-Aug-2024 101.00 101.00 100.00 101.00 457,800 0
31-Jul-2024 100.00 101.00 100.00 101.00 1,434,000 0
30-Jul-2024 100.00 100.00 100.00 100.00 338,000 0
29-Jul-2024 100.00 100.00 99.00 100.00 2,147,400 0
26-Jul-2024 99.00 100.00 99.00 100.00 2,497,000 0
25-Jul-2024 99.00 100.00 99.00 99.00 2,105,900 0
24-Jul-2024 101.00 101.00 99.00 99.00 2,067,800 0
23-Jul-2024 100.00 101.00 100.00 101.00 422,900 0
22-Jul-2024 100.00 102.00 100.00 100.00 1,541,700 0
19-Jul-2024 101.00 102.00 99.00 100.00 2,872,000 0
18-Jul-2024 100.00 102.00 99.00 101.00 1,901,400 0
17-Jul-2024 99.00 100.00 99.00 100.00 1,808,400 0
16-Jul-2024 99.00 101.00 99.00 99.00 2,648,800 0
15-Jul-2024 101.00 101.00 99.00 99.00 1,912,600 0
12-Jul-2024 99.00 101.00 98.00 101.00 2,738,200 0
11-Jul-2024 100.00 101.00 99.00 99.00 2,537,700 0
10-Jul-2024 100.00 101.00 100.00 100.00 2,319,100 0
09-Jul-2024 101.00 102.00 100.00 100.00 1,921,100 0
08-Jul-2024 101.00 103.00 101.00 101.00 3,481,800 0
05-Jul-2024 101.00 105.00 101.00 101.00 7,156,100 0