Price History - FITT

Kembali ke Company
Ticker: FITT
Company: PT Hotel Fitra International Tbk
Date Open High Low Close Volume Value
28-Aug-2023 595.00 615.00 595.00 615.00 768,700 0
25-Aug-2023 605.00 605.00 590.00 595.00 875,300 0
24-Aug-2023 615.00 615.00 605.00 605.00 617,400 0
23-Aug-2023 630.00 650.00 615.00 615.00 2,366,100 0
22-Aug-2023 630.00 650.00 625.00 630.00 1,876,600 0
21-Aug-2023 620.00 635.00 615.00 630.00 1,497,800 0
18-Aug-2023 635.00 645.00 615.00 620.00 1,604,100 0
16-Aug-2023 655.00 655.00 630.00 635.00 1,186,000 0
15-Aug-2023 635.00 655.00 635.00 655.00 1,155,700 0
14-Aug-2023 635.00 635.00 635.00 635.00 141,200 0
11-Aug-2023 635.00 635.00 635.00 635.00 172,500 0
10-Aug-2023 635.00 640.00 635.00 635.00 160,500 0
09-Aug-2023 620.00 655.00 620.00 635.00 2,397,700 0
08-Aug-2023 620.00 620.00 620.00 620.00 140,900 0
07-Aug-2023 620.00 625.00 620.00 620.00 175,100 0
04-Aug-2023 620.00 620.00 620.00 620.00 134,800 0
03-Aug-2023 620.00 620.00 620.00 620.00 134,800 0
02-Aug-2023 620.00 625.00 620.00 620.00 145,300 0
01-Aug-2023 620.00 625.00 620.00 620.00 143,800 0
31-Jul-2023 620.00 620.00 620.00 620.00 143,500 0
28-Jul-2023 620.00 620.00 620.00 620.00 136,800 0
27-Jul-2023 620.00 620.00 620.00 620.00 151,400 0
26-Jul-2023 625.00 625.00 620.00 620.00 216,000 0
25-Jul-2023 610.00 625.00 610.00 625.00 1,046,000 0
24-Jul-2023 610.00 615.00 610.00 615.00 142,500 0
21-Jul-2023 610.00 610.00 610.00 610.00 126,900 0
20-Jul-2023 610.00 610.00 610.00 610.00 128,200 0
18-Jul-2023 610.00 610.00 610.00 610.00 130,300 0
17-Jul-2023 605.00 610.00 605.00 610.00 198,400 0
14-Jul-2023 605.00 605.00 605.00 605.00 149,000 0
13-Jul-2023 605.00 605.00 600.00 605.00 410,900 0
12-Jul-2023 605.00 605.00 605.00 605.00 137,200 0
11-Jul-2023 605.00 605.00 605.00 605.00 139,300 0
10-Jul-2023 605.00 605.00 605.00 605.00 131,500 0
07-Jul-2023 605.00 605.00 605.00 605.00 146,400 0
06-Jul-2023 615.00 615.00 605.00 605.00 411,500 0
05-Jul-2023 620.00 625.00 615.00 615.00 348,300 0
04-Jul-2023 625.00 625.00 625.00 625.00 325,800 0
03-Jul-2023 630.00 640.00 620.00 625.00 243,000 0
27-Jun-2023 625.00 625.00 620.00 625.00 152,400 0
26-Jun-2023 625.00 625.00 620.00 625.00 125,000 0
23-Jun-2023 625.00 625.00 620.00 625.00 129,700 0
22-Jun-2023 625.00 625.00 620.00 625.00 140,700 0
21-Jun-2023 625.00 625.00 620.00 625.00 131,900 0
20-Jun-2023 625.00 625.00 620.00 625.00 131,100 0
19-Jun-2023 625.00 625.00 625.00 625.00 127,900 0
16-Jun-2023 625.00 625.00 620.00 625.00 216,300 0
15-Jun-2023 625.00 625.00 620.00 625.00 160,000 0
14-Jun-2023 620.00 625.00 620.00 625.00 787,700 0
13-Jun-2023 620.00 620.00 615.00 620.00 204,400 0
12-Jun-2023 620.00 625.00 615.00 620.00 338,700 0
09-Jun-2023 625.00 625.00 620.00 620.00 139,000 0
08-Jun-2023 625.00 625.00 620.00 625.00 177,000 0
07-Jun-2023 635.00 635.00 615.00 625.00 670,800 0
06-Jun-2023 635.00 635.00 630.00 635.00 150,000 0
05-Jun-2023 620.00 635.00 615.00 635.00 679,700 0
31-May-2023 610.00 620.00 605.00 620.00 472,800 0
30-May-2023 575.00 610.00 570.00 610.00 1,653,400 0
29-May-2023 575.00 575.00 570.00 575.00 156,000 0
26-May-2023 570.00 575.00 565.00 575.00 160,900 0
25-May-2023 575.00 575.00 570.00 570.00 165,200 0
24-May-2023 575.00 575.00 570.00 575.00 226,200 0
23-May-2023 575.00 575.00 570.00 575.00 158,600 0
22-May-2023 575.00 575.00 570.00 575.00 204,700 0
19-May-2023 570.00 580.00 560.00 575.00 685,000 0
17-May-2023 565.00 565.00 560.00 565.00 159,000 0
16-May-2023 555.00 570.00 550.00 565.00 1,223,100 0
15-May-2023 555.00 560.00 555.00 560.00 235,400 0
12-May-2023 565.00 570.00 555.00 555.00 744,500 0
11-May-2023 530.00 565.00 530.00 565.00 1,360,500 0
10-May-2023 525.00 530.00 525.00 530.00 448,700 0
09-May-2023 530.00 535.00 525.00 525.00 680,300 0
08-May-2023 500.00 535.00 500.00 530.00 1,105,100 0
05-May-2023 500.00 505.00 500.00 500.00 293,400 0
04-May-2023 515.00 520.00 500.00 500.00 502,100 0
03-May-2023 494.00 515.00 494.00 515.00 1,696,700 0
02-May-2023 496.00 496.00 494.00 494.00 219,300 0
28-Apr-2023 500.00 500.00 494.00 496.00 1,292,700 0
27-Apr-2023 496.00 510.00 482.00 500.00 4,425,900 0
26-Apr-2023 472.00 496.00 472.00 496.00 2,965,300 0
18-Apr-2023 472.00 472.00 470.00 472.00 222,300 0
17-Apr-2023 466.00 474.00 464.00 472.00 1,216,800 0
14-Apr-2023 466.00 466.00 464.00 466.00 128,200 0
13-Apr-2023 466.00 466.00 462.00 466.00 224,500 0
12-Apr-2023 466.00 466.00 464.00 466.00 192,900 0
11-Apr-2023 466.00 466.00 464.00 466.00 188,500 0
10-Apr-2023 466.00 466.00 464.00 466.00 174,400 0
06-Apr-2023 464.00 466.00 464.00 466.00 200,100 0
05-Apr-2023 454.00 466.00 454.00 464.00 1,075,600 0
04-Apr-2023 448.00 454.00 448.00 454.00 675,400 0
03-Apr-2023 446.00 448.00 446.00 448.00 142,900 0
31-Mar-2023 448.00 448.00 446.00 446.00 171,900 0
30-Mar-2023 442.00 448.00 442.00 448.00 632,600 0
29-Mar-2023 442.00 442.00 442.00 442.00 237,500 0
28-Mar-2023 442.00 442.00 442.00 442.00 218,200 0
27-Mar-2023 442.00 444.00 442.00 442.00 229,100 0
24-Mar-2023 444.00 444.00 442.00 442.00 258,000 0
21-Mar-2023 442.00 444.00 442.00 444.00 215,000 0
20-Mar-2023 442.00 442.00 442.00 442.00 224,300 0
17-Mar-2023 442.00 442.00 442.00 442.00 214,400 0