Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 234,800 |
| 2023-01-27 | 412.00 | 414.00 | 412.00 | 412.00 | 412.00 | 251,100 |
| 2023-01-26 | 412.00 | 414.00 | 412.00 | 412.00 | 412.00 | 257,200 |
| 2023-01-25 | 414.00 | 414.00 | 412.00 | 412.00 | 412.00 | 270,400 |
| 2023-01-24 | 412.00 | 414.00 | 412.00 | 414.00 | 414.00 | 332,700 |
| 2023-01-20 | 414.00 | 416.00 | 412.00 | 412.00 | 412.00 | 687,300 |
| 2023-01-19 | 420.00 | 420.00 | 416.00 | 416.00 | 416.00 | 463,100 |
| 2023-01-18 | 420.00 | 420.00 | 416.00 | 420.00 | 420.00 | 484,700 |
| 2023-01-17 | 418.00 | 420.00 | 416.00 | 420.00 | 420.00 | 668,100 |
| 2023-01-16 | 416.00 | 418.00 | 414.00 | 418.00 | 418.00 | 670,100 |
| 2023-01-13 | 414.00 | 418.00 | 412.00 | 416.00 | 416.00 | 1,560,600 |
| 2023-01-12 | 414.00 | 416.00 | 412.00 | 414.00 | 414.00 | 1,718,200 |
| 2023-01-11 | 416.00 | 416.00 | 408.00 | 414.00 | 414.00 | 2,517,300 |
| 2023-01-10 | 420.00 | 420.00 | 414.00 | 416.00 | 416.00 | 1,135,100 |
| 2023-01-09 | 426.00 | 428.00 | 420.00 | 420.00 | 420.00 | 2,461,400 |
| 2023-01-06 | 418.00 | 426.00 | 418.00 | 426.00 | 426.00 | 3,199,200 |
| 2023-01-05 | 424.00 | 426.00 | 418.00 | 418.00 | 418.00 | 2,805,600 |
| 2023-01-04 | 424.00 | 426.00 | 420.00 | 424.00 | 424.00 | 3,956,700 |
| 2023-01-03 | 428.00 | 430.00 | 424.00 | 424.00 | 424.00 | 3,138,700 |
| 2023-01-02 | 438.00 | 438.00 | 424.00 | 428.00 | 428.00 | 5,969,500 |
| 2022-12-30 | 446.00 | 452.00 | 438.00 | 438.00 | 438.00 | 8,379,500 |
| 2022-12-29 | 444.00 | 446.00 | 442.00 | 446.00 | 446.00 | 1,850,200 |
| 2022-12-28 | 450.00 | 450.00 | 442.00 | 444.00 | 444.00 | 5,041,400 |
| 2022-12-27 | 460.00 | 470.00 | 450.00 | 450.00 | 450.00 | 6,486,700 |
| 2022-12-26 | 460.00 | 474.00 | 450.00 | 460.00 | 460.00 | 23,428,700 |
| 2022-12-23 | 458.00 | 472.00 | 438.00 | 460.00 | 460.00 | 28,505,500 |
| 2022-12-22 | 410.00 | 458.00 | 406.00 | 458.00 | 458.00 | 15,969,600 |
| 2022-12-21 | 408.00 | 410.00 | 394.00 | 410.00 | 410.00 | 9,163,500 |
| 2022-12-20 | 428.00 | 442.00 | 400.00 | 408.00 | 408.00 | 15,215,600 |
| 2022-12-19 | 410.00 | 436.00 | 408.00 | 428.00 | 428.00 | 35,467,700 |
| 2022-12-16 | 402.00 | 410.00 | 394.00 | 410.00 | 410.00 | 10,691,900 |
| 2022-12-15 | 410.00 | 416.00 | 398.00 | 402.00 | 402.00 | 2,975,900 |
| 2022-12-14 | 410.00 | 416.00 | 396.00 | 410.00 | 410.00 | 5,240,200 |
| 2022-12-13 | 340.00 | 416.00 | 318.00 | 408.00 | 408.00 | 24,947,500 |
| 2022-12-12 | 342.00 | 348.00 | 340.00 | 340.00 | 340.00 | 1,217,700 |
| 2022-12-09 | 364.00 | 364.00 | 342.00 | 342.00 | 342.00 | 4,870,600 |
| 2022-12-08 | 390.00 | 390.00 | 364.00 | 364.00 | 364.00 | 5,935,600 |
| 2022-12-07 | 418.00 | 418.00 | 390.00 | 390.00 | 390.00 | 12,303,200 |
| 2022-12-06 | 406.00 | 424.00 | 406.00 | 418.00 | 418.00 | 27,650,100 |
| 2022-12-05 | 406.00 | 412.00 | 404.00 | 406.00 | 406.00 | 8,308,800 |
| 2022-12-02 | 410.00 | 416.00 | 402.00 | 406.00 | 406.00 | 29,826,700 |
| 2022-12-01 | 420.00 | 420.00 | 402.00 | 406.00 | 406.00 | 13,937,400 |
| 2022-11-30 | 374.00 | 420.00 | 372.00 | 420.00 | 420.00 | 19,973,800 |
| 2022-11-29 | 390.00 | 392.00 | 374.00 | 374.00 | 374.00 | 6,634,300 |
| 2022-11-28 | 338.00 | 394.00 | 324.00 | 390.00 | 390.00 | 21,704,200 |
| 2022-11-25 | 362.00 | 372.00 | 338.00 | 338.00 | 338.00 | 11,544,200 |
| 2022-11-24 | 352.00 | 364.00 | 350.00 | 362.00 | 362.00 | 2,993,500 |
| 2022-11-23 | 358.00 | 364.00 | 352.00 | 352.00 | 352.00 | 3,900,400 |
| 2022-11-22 | 352.00 | 370.00 | 344.00 | 358.00 | 358.00 | 11,790,800 |
| 2022-11-21 | 322.00 | 354.00 | 320.00 | 352.00 | 352.00 | 10,784,700 |
| 2022-11-18 | 326.00 | 326.00 | 322.00 | 322.00 | 322.00 | 979,000 |
| 2022-11-17 | 316.00 | 326.00 | 314.00 | 326.00 | 326.00 | 3,024,100 |
| 2022-11-16 | 326.00 | 334.00 | 310.00 | 316.00 | 316.00 | 6,176,100 |
| 2022-11-15 | 322.00 | 344.00 | 322.00 | 326.00 | 326.00 | 7,408,200 |
| 2022-11-14 | 318.00 | 340.00 | 318.00 | 322.00 | 322.00 | 10,833,100 |
| 2022-11-11 | 256.00 | 320.00 | 256.00 | 320.00 | 320.00 | 19,381,600 |
| 2022-11-10 | 264.00 | 268.00 | 250.00 | 256.00 | 256.00 | 5,017,400 |
| 2022-11-09 | 268.00 | 268.00 | 260.00 | 264.00 | 264.00 | 3,589,600 |
| 2022-11-08 | 246.00 | 268.00 | 244.00 | 268.00 | 268.00 | 9,382,400 |
| 2022-11-07 | 248.00 | 254.00 | 242.00 | 246.00 | 246.00 | 9,737,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.