Hotel Fitra International Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | 1,533,000 |
| 2022-02-08 | 605.00 | 615.00 | 595.00 | 600.00 | 600.00 | 5,230,100 |
| 2022-02-07 | 590.00 | 610.00 | 585.00 | 605.00 | 605.00 | 4,870,300 |
| 2022-02-04 | 565.00 | 590.00 | 560.00 | 590.00 | 590.00 | 5,294,400 |
| 2022-02-03 | 555.00 | 565.00 | 555.00 | 565.00 | 565.00 | 2,571,200 |
| 2022-02-02 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 1,580,100 |
| 2022-01-31 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | 1,584,100 |
| 2022-01-28 | 570.00 | 570.00 | 550.00 | 555.00 | 555.00 | 5,180,900 |
| 2022-01-27 | 545.00 | 570.00 | 545.00 | 570.00 | 570.00 | 6,144,200 |
| 2022-01-26 | 520.00 | 555.00 | 520.00 | 545.00 | 545.00 | 6,423,100 |
| 2022-01-25 | 530.00 | 535.00 | 520.00 | 525.00 | 525.00 | 3,716,800 |
| 2022-01-24 | 555.00 | 555.00 | 530.00 | 530.00 | 530.00 | 9,139,700 |
| 2022-01-21 | 520.00 | 550.00 | 520.00 | 550.00 | 550.00 | 5,573,300 |
| 2022-01-20 | 515.00 | 530.00 | 515.00 | 520.00 | 520.00 | 5,918,500 |
| 2022-01-19 | 500.00 | 515.00 | 500.00 | 515.00 | 515.00 | 2,180,300 |
| 2022-01-18 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | 1,101,200 |
| 2022-01-17 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | 2,991,600 |
| 2022-01-14 | 535.00 | 535.00 | 505.00 | 505.00 | 505.00 | 4,025,700 |
| 2022-01-13 | 540.00 | 555.00 | 525.00 | 535.00 | 535.00 | 6,664,100 |
| 2022-01-12 | 535.00 | 540.00 | 525.00 | 540.00 | 540.00 | 9,927,300 |
| 2022-01-11 | 515.00 | 530.00 | 500.00 | 530.00 | 530.00 | 11,075,200 |
| 2022-01-10 | 505.00 | 525.00 | 505.00 | 505.00 | 505.00 | 3,587,600 |
| 2022-01-07 | 494.00 | 515.00 | 494.00 | 505.00 | 505.00 | 4,656,600 |
| 2022-01-06 | 525.00 | 535.00 | 494.00 | 494.00 | 494.00 | 7,535,400 |
| 2022-01-05 | 520.00 | 525.00 | 520.00 | 525.00 | 525.00 | 2,591,900 |
| 2022-01-04 | 500.00 | 520.00 | 500.00 | 520.00 | 520.00 | 3,029,500 |
| 2022-01-03 | 510.00 | 510.00 | 498.00 | 500.00 | 500.00 | 4,205,500 |
| 2021-12-30 | 530.00 | 535.00 | 505.00 | 510.00 | 510.00 | 4,814,600 |
| 2021-12-29 | 560.00 | 560.00 | 525.00 | 530.00 | 530.00 | 6,355,300 |
| 2021-12-28 | 600.00 | 600.00 | 560.00 | 560.00 | 560.00 | 4,391,500 |
| 2021-12-27 | 640.00 | 645.00 | 600.00 | 600.00 | 600.00 | 8,369,700 |
| 2021-12-24 | 610.00 | 650.00 | 605.00 | 640.00 | 640.00 | 18,016,600 |
| 2021-12-23 | 595.00 | 625.00 | 595.00 | 610.00 | 610.00 | 20,699,700 |
| 2021-12-22 | 600.00 | 615.00 | 590.00 | 595.00 | 595.00 | 25,751,100 |
| 2021-12-21 | 590.00 | 615.00 | 590.00 | 600.00 | 600.00 | 23,795,200 |
| 2021-12-20 | 600.00 | 605.00 | 590.00 | 590.00 | 590.00 | 19,718,600 |
| 2021-12-17 | 610.00 | 610.00 | 595.00 | 600.00 | 600.00 | 16,287,300 |
| 2021-12-16 | 625.00 | 650.00 | 585.00 | 610.00 | 610.00 | 26,127,700 |
| 2021-12-15 | 615.00 | 625.00 | 610.00 | 625.00 | 625.00 | 7,750,500 |
| 2021-12-14 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | 13,746,700 |
| 2021-12-13 | 610.00 | 650.00 | 600.00 | 625.00 | 625.00 | 18,812,700 |
| 2021-12-10 | 605.00 | 620.00 | 585.00 | 610.00 | 610.00 | 20,671,200 |
| 2021-12-09 | 595.00 | 625.00 | 570.00 | 605.00 | 605.00 | 18,266,400 |
| 2021-12-08 | 595.00 | 615.00 | 595.00 | 595.00 | 595.00 | 15,900,800 |
| 2021-12-07 | 580.00 | 605.00 | 580.00 | 595.00 | 595.00 | 13,529,600 |
| 2021-12-06 | 555.00 | 585.00 | 555.00 | 580.00 | 580.00 | 8,676,700 |
| 2021-12-03 | 540.00 | 560.00 | 540.00 | 555.00 | 555.00 | 14,308,800 |
| 2021-12-02 | 515.00 | 555.00 | 505.00 | 540.00 | 540.00 | 20,270,700 |
| 2021-12-01 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | 2,499,000 |
| 2021-11-30 | 515.00 | 530.00 | 510.00 | 530.00 | 530.00 | 3,704,100 |
| 2021-11-29 | 500.00 | 515.00 | 498.00 | 515.00 | 515.00 | 2,022,700 |
| 2021-11-26 | 520.00 | 520.00 | 496.00 | 500.00 | 500.00 | 1,469,400 |
| 2021-11-25 | 498.00 | 520.00 | 498.00 | 520.00 | 520.00 | 3,663,000 |
| 2021-11-24 | 510.00 | 525.00 | 496.00 | 498.00 | 498.00 | 3,920,600 |
| 2021-11-23 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2021-11-22 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2021-11-19 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2021-11-18 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2021-11-17 | 476.00 | 520.00 | 476.00 | 510.00 | 510.00 | 8,875,300 |
| 2021-11-16 | 478.00 | 488.00 | 476.00 | 476.00 | 476.00 | 3,641,900 |
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.