Jakarta Int Hotels & Dev historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 298.00 | 298.00 | 292.00 | 292.00 | 292.00 | 72,200 |
| 2022-05-13 | 322.00 | 322.00 | 298.00 | 298.00 | 298.00 | 32,900 |
| 2022-05-12 | 322.00 | 332.00 | 300.00 | 310.00 | 310.00 | 223,000 |
| 2022-05-11 | 320.00 | 322.00 | 316.00 | 320.00 | 320.00 | 3,000 |
| 2022-05-10 | 314.00 | 340.00 | 314.00 | 324.00 | 324.00 | 4,700 |
| 2022-05-09 | 312.00 | 314.00 | 312.00 | 314.00 | 314.00 | 700 |
| 2022-04-28 | 310.00 | 328.00 | 308.00 | 310.00 | 310.00 | 356,100 |
| 2022-04-27 | 308.00 | 354.00 | 308.00 | 326.00 | 326.00 | 31,000 |
| 2022-04-26 | 312.00 | 312.00 | 304.00 | 308.00 | 308.00 | 2,200 |
| 2022-04-25 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 51,500 |
| 2022-04-22 | 312.00 | 388.00 | 310.00 | 310.00 | 310.00 | 54,400 |
| 2022-04-21 | 316.00 | 316.00 | 308.00 | 312.00 | 312.00 | 71,400 |
| 2022-04-20 | 318.00 | 318.00 | 314.00 | 316.00 | 316.00 | 2,100 |
| 2022-04-19 | 316.00 | 318.00 | 316.00 | 316.00 | 316.00 | 1,500 |
| 2022-04-18 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | 6,900 |
| 2022-04-14 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 21,300 |
| 2022-04-13 | 314.00 | 326.00 | 308.00 | 314.00 | 314.00 | 84,100 |
| 2022-04-12 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | 2,500 |
| 2022-04-11 | 314.00 | 318.00 | 314.00 | 318.00 | 318.00 | 5,500 |
| 2022-04-08 | 320.00 | 320.00 | 314.00 | 314.00 | 314.00 | 29,900 |
| 2022-04-07 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 2,400 |
| 2022-04-06 | 318.00 | 320.00 | 318.00 | 318.00 | 318.00 | 13,600 |
| 2022-04-05 | 322.00 | 322.00 | 318.00 | 320.00 | 320.00 | 3,800 |
| 2022-04-04 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 9,400 |
| 2022-04-01 | 320.00 | 322.00 | 320.00 | 320.00 | 320.00 | 3,000 |
| 2022-03-31 | 318.00 | 322.00 | 318.00 | 320.00 | 320.00 | 13,800 |
| 2022-03-30 | 324.00 | 324.00 | 314.00 | 316.00 | 316.00 | 118,600 |
| 2022-03-29 | 324.00 | 324.00 | 318.00 | 320.00 | 320.00 | 50,400 |
| 2022-03-28 | 324.00 | 326.00 | 320.00 | 322.00 | 322.00 | 17,800 |
| 2022-03-25 | 322.00 | 324.00 | 322.00 | 324.00 | 324.00 | 46,900 |
| 2022-03-24 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 14,000 |
| 2022-03-23 | 322.00 | 322.00 | 320.00 | 322.00 | 322.00 | 7,700 |
| 2022-03-22 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | 213,800 |
| 2022-03-21 | 324.00 | 340.00 | 322.00 | 326.00 | 326.00 | 9,500 |
| 2022-03-18 | 326.00 | 362.00 | 322.00 | 324.00 | 324.00 | 27,400 |
| 2022-03-17 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 2,700 |
| 2022-03-16 | 320.00 | 334.00 | 318.00 | 320.00 | 320.00 | 12,400 |
| 2022-03-15 | 328.00 | 328.00 | 320.00 | 320.00 | 320.00 | 66,200 |
| 2022-03-14 | 330.00 | 332.00 | 322.00 | 322.00 | 322.00 | 196,400 |
| 2022-03-11 | 326.00 | 330.00 | 324.00 | 330.00 | 330.00 | 102,200 |
| 2022-03-10 | 332.00 | 336.00 | 326.00 | 326.00 | 326.00 | 57,300 |
| 2022-03-09 | 348.00 | 348.00 | 330.00 | 332.00 | 332.00 | 6,500 |
| 2022-03-08 | 326.00 | 338.00 | 326.00 | 330.00 | 330.00 | 3,500 |
| 2022-03-07 | 332.00 | 340.00 | 326.00 | 332.00 | 332.00 | 198,500 |
| 2022-03-04 | 350.00 | 350.00 | 332.00 | 332.00 | 332.00 | 304,000 |
| 2022-03-02 | 372.00 | 372.00 | 348.00 | 350.00 | 350.00 | 567,400 |
| 2022-03-01 | 374.00 | 374.00 | 372.00 | 374.00 | 374.00 | 2,100 |
| 2022-02-25 | 376.00 | 376.00 | 374.00 | 374.00 | 374.00 | 2,300 |
| 2022-02-24 | 370.00 | 376.00 | 370.00 | 376.00 | 376.00 | 6,400 |
| 2022-02-23 | 386.00 | 398.00 | 372.00 | 374.00 | 374.00 | 21,600 |
| 2022-02-22 | 370.00 | 378.00 | 370.00 | 374.00 | 374.00 | 5,600 |
| 2022-02-21 | 376.00 | 376.00 | 370.00 | 376.00 | 376.00 | 25,200 |
| 2022-02-18 | 370.00 | 390.00 | 368.00 | 378.00 | 378.00 | 54,400 |
| 2022-02-17 | 390.00 | 390.00 | 370.00 | 370.00 | 370.00 | 14,200 |
| 2022-02-16 | 400.00 | 400.00 | 370.00 | 370.00 | 370.00 | 74,800 |
| 2022-02-15 | 398.00 | 398.00 | 370.00 | 382.00 | 382.00 | 83,700 |
| 2022-02-14 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 2,000 |
| 2022-02-11 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 5,200 |
| 2022-02-10 | 406.00 | 406.00 | 390.00 | 390.00 | 390.00 | 6,800 |
| 2022-02-09 | 384.00 | 406.00 | 384.00 | 406.00 | 406.00 | 10,100 |
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.