Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | 400,100 |
| 2022-08-10 | 196.00 | 196.00 | 192.00 | 193.00 | 193.00 | 316,100 |
| 2022-08-09 | 200.00 | 200.00 | 193.00 | 193.00 | 193.00 | 375,000 |
| 2022-08-08 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 353,600 |
| 2022-08-05 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | 307,900 |
| 2022-08-04 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 298,500 |
| 2022-08-03 | 204.00 | 206.00 | 204.00 | 204.00 | 204.00 | 298,500 |
| 2022-08-02 | 206.00 | 206.00 | 200.00 | 204.00 | 204.00 | 333,900 |
| 2022-08-01 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 298,500 |
| 2022-07-29 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 333,600 |
| 2022-07-28 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 303,200 |
| 2022-07-27 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 348,100 |
| 2022-07-26 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | 387,200 |
| 2022-07-25 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | 131,300 |
| 2022-07-22 | 210.00 | 210.00 | 204.00 | 208.00 | 208.00 | 356,200 |
| 2022-07-21 | 199.00 | 210.00 | 199.00 | 210.00 | 210.00 | 353,700 |
| 2022-07-20 | 206.00 | 208.00 | 199.00 | 199.00 | 199.00 | 732,700 |
| 2022-07-19 | 198.00 | 206.00 | 198.00 | 206.00 | 206.00 | 447,700 |
| 2022-07-18 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 337,300 |
| 2022-07-15 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 344,600 |
| 2022-07-14 | 198.00 | 200.00 | 198.00 | 198.00 | 198.00 | 351,000 |
| 2022-07-13 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 408,400 |
| 2022-07-12 | 204.00 | 206.00 | 199.00 | 200.00 | 200.00 | 414,900 |
| 2022-07-11 | 204.00 | 216.00 | 199.00 | 204.00 | 204.00 | 436,300 |
| 2022-07-08 | 206.00 | 216.00 | 196.00 | 204.00 | 204.00 | 576,700 |
| 2022-07-07 | 200.00 | 216.00 | 192.00 | 206.00 | 206.00 | 576,700 |
| 2022-07-06 | 199.00 | 200.00 | 195.00 | 200.00 | 200.00 | 443,000 |
| 2022-07-05 | 198.00 | 204.00 | 192.00 | 199.00 | 199.00 | 749,000 |
| 2022-07-04 | 198.00 | 210.00 | 192.00 | 192.00 | 192.00 | 576,400 |
| 2022-07-01 | 194.00 | 200.00 | 194.00 | 200.00 | 200.00 | 529,700 |
| 2022-06-30 | 194.00 | 212.00 | 193.00 | 194.00 | 194.00 | 940,000 |
| 2022-06-29 | 206.00 | 216.00 | 200.00 | 200.00 | 200.00 | 539,000 |
| 2022-06-28 | 216.00 | 224.00 | 210.00 | 214.00 | 214.00 | 626,300 |
| 2022-06-27 | 238.00 | 244.00 | 224.00 | 224.00 | 224.00 | 455,100 |
| 2022-06-24 | 256.00 | 256.00 | 240.00 | 240.00 | 240.00 | 442,700 |
| 2022-06-23 | 274.00 | 314.00 | 256.00 | 256.00 | 256.00 | 1,977,000 |
| 2022-06-22 | 220.00 | 274.00 | 218.00 | 274.00 | 274.00 | 1,576,600 |
| 2022-06-21 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 661,900 |
| 2022-06-20 | 218.00 | 218.00 | 206.00 | 206.00 | 206.00 | 382,300 |
| 2022-06-17 | 228.00 | 230.00 | 218.00 | 218.00 | 218.00 | 462,100 |
| 2022-06-16 | 236.00 | 240.00 | 234.00 | 234.00 | 234.00 | 368,200 |
| 2022-06-15 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 363,300 |
| 2022-06-14 | 248.00 | 250.00 | 236.00 | 246.00 | 246.00 | 387,900 |
| 2022-06-13 | 252.00 | 252.00 | 242.00 | 252.00 | 252.00 | 377,700 |
| 2022-06-10 | 258.00 | 258.00 | 240.00 | 252.00 | 252.00 | 464,000 |
| 2022-06-09 | 258.00 | 258.00 | 254.00 | 258.00 | 258.00 | 359,800 |
| 2022-06-08 | 258.00 | 258.00 | 254.00 | 258.00 | 258.00 | 396,500 |
| 2022-06-07 | 258.00 | 258.00 | 254.00 | 258.00 | 258.00 | 362,600 |
| 2022-06-06 | 260.00 | 260.00 | 256.00 | 258.00 | 258.00 | 392,500 |
| 2022-06-03 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 357,400 |
| 2022-06-02 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 341,700 |
| 2022-05-31 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 391,100 |
| 2022-05-30 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 412,800 |
| 2022-05-27 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 363,400 |
| 2022-05-25 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 293,600 |
| 2022-05-24 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 289,100 |
| 2022-05-23 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 290,800 |
| 2022-05-20 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 299,900 |
| 2022-05-19 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 289,000 |
| 2022-05-18 | 260.00 | 262.00 | 258.00 | 258.00 | 258.00 | 295,900 |
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.