Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 307,600 |
| 2022-05-13 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 287,700 |
| 2022-05-12 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 297,200 |
| 2022-05-11 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 286,400 |
| 2022-05-10 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | 302,600 |
| 2022-05-09 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 309,400 |
| 2022-04-28 | 268.00 | 268.00 | 266.00 | 266.00 | 266.00 | 305,100 |
| 2022-04-27 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | 334,400 |
| 2022-04-26 | 272.00 | 272.00 | 270.00 | 270.00 | 270.00 | 342,600 |
| 2022-04-25 | 276.00 | 276.00 | 272.00 | 272.00 | 272.00 | 366,900 |
| 2022-04-22 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 315,400 |
| 2022-04-21 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 325,100 |
| 2022-04-20 | 280.00 | 282.00 | 278.00 | 278.00 | 278.00 | 336,800 |
| 2022-04-19 | 282.00 | 282.00 | 280.00 | 280.00 | 280.00 | 326,300 |
| 2022-04-18 | 288.00 | 290.00 | 282.00 | 282.00 | 282.00 | 387,700 |
| 2022-04-14 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 366,000 |
| 2022-04-13 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | 288,300 |
| 2022-04-12 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | 346,700 |
| 2022-04-11 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | 364,700 |
| 2022-04-08 | 290.00 | 292.00 | 290.00 | 290.00 | 290.00 | 348,900 |
| 2022-04-07 | 292.00 | 294.00 | 290.00 | 290.00 | 290.00 | 407,200 |
| 2022-04-06 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | 403,600 |
| 2022-04-05 | 296.00 | 296.00 | 290.00 | 290.00 | 290.00 | 487,700 |
| 2022-04-04 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 399,000 |
| 2022-04-01 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 402,100 |
| 2022-03-31 | 290.00 | 292.00 | 290.00 | 290.00 | 290.00 | 400,000 |
| 2022-03-30 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | 426,100 |
| 2022-03-29 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 497,100 |
| 2022-03-28 | 292.00 | 292.00 | 290.00 | 292.00 | 292.00 | 450,600 |
| 2022-03-25 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | 436,700 |
| 2022-03-24 | 294.00 | 294.00 | 290.00 | 294.00 | 294.00 | 1,331,700 |
| 2022-03-23 | 298.00 | 298.00 | 282.00 | 294.00 | 294.00 | 2,734,200 |
| 2022-03-22 | 302.00 | 302.00 | 282.00 | 298.00 | 298.00 | 3,092,200 |
| 2022-03-21 | 302.00 | 302.00 | 300.00 | 302.00 | 302.00 | 693,800 |
| 2022-03-18 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | 543,100 |
| 2022-03-17 | 318.00 | 318.00 | 300.00 | 300.00 | 300.00 | 948,600 |
| 2022-03-16 | 318.00 | 320.00 | 318.00 | 318.00 | 318.00 | 1,084,200 |
| 2022-03-15 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | 326,900 |
| 2022-03-14 | 322.00 | 322.00 | 312.00 | 320.00 | 320.00 | 638,500 |
| 2022-03-11 | 322.00 | 322.00 | 320.00 | 322.00 | 322.00 | 378,800 |
| 2022-03-10 | 322.00 | 322.00 | 314.00 | 322.00 | 322.00 | 790,700 |
| 2022-03-09 | 338.00 | 338.00 | 316.00 | 322.00 | 322.00 | 839,500 |
| 2022-03-08 | 348.00 | 348.00 | 336.00 | 338.00 | 338.00 | 3,520,700 |
| 2022-03-07 | 358.00 | 360.00 | 342.00 | 348.00 | 348.00 | 1,246,600 |
| 2022-03-04 | 392.00 | 392.00 | 366.00 | 366.00 | 366.00 | 1,215,900 |
| 2022-03-02 | 412.00 | 412.00 | 392.00 | 392.00 | 392.00 | 3,036,300 |
| 2022-03-01 | 412.00 | 414.00 | 410.00 | 412.00 | 412.00 | 1,741,300 |
| 2022-02-25 | 428.00 | 428.00 | 408.00 | 412.00 | 412.00 | 3,242,400 |
| 2022-02-24 | 460.00 | 460.00 | 432.00 | 432.00 | 432.00 | 2,017,200 |
| 2022-02-23 | 498.00 | 498.00 | 464.00 | 464.00 | 464.00 | 5,419,300 |
| 2022-02-22 | 520.00 | 520.00 | 498.00 | 498.00 | 498.00 | 2,633,300 |
| 2022-02-21 | 515.00 | 520.00 | 515.00 | 520.00 | 520.00 | 1,354,800 |
| 2022-02-18 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 2,842,500 |
| 2022-02-17 | 505.00 | 505.00 | 498.00 | 500.00 | 500.00 | 2,311,200 |
| 2022-02-16 | 535.00 | 535.00 | 498.00 | 505.00 | 505.00 | 3,996,500 |
| 2022-02-15 | 570.00 | 575.00 | 535.00 | 535.00 | 535.00 | 3,415,800 |
| 2022-02-14 | 615.00 | 615.00 | 575.00 | 575.00 | 575.00 | 4,475,500 |
| 2022-02-11 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 1,654,200 |
| 2022-02-10 | 595.00 | 610.00 | 595.00 | 605.00 | 605.00 | 3,472,300 |
| 2022-02-09 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 1,533,000 |
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.