PT Hotel Sahid Jaya International Tbk (SHID.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,145.00 | 1,145.00 | 1,110.00 | 1,110.00 | 1,110.00 | 32,300 |
| 25 Apr 2024 | 1,150.00 | 1,155.00 | 1,125.00 | 1,145.00 | 1,145.00 | 21,800 |
| 24 Apr 2024 | 1,210.00 | 1,210.00 | 1,135.00 | 1,150.00 | 1,150.00 | 100,200 |
| 23 Apr 2024 | 1,070.00 | 1,325.00 | 1,060.00 | 1,210.00 | 1,210.00 | 388,500 |
| 22 Apr 2024 | 1,090.00 | 1,090.00 | 1,015.00 | 1,060.00 | 1,060.00 | 58,300 |
| 19 Apr 2024 | 1,140.00 | 1,140.00 | 1,090.00 | 1,100.00 | 1,100.00 | 68,000 |
| 18 Apr 2024 | 1,200.00 | 1,210.00 | 1,110.00 | 1,140.00 | 1,140.00 | 77,900 |
| 17 Apr 2024 | 1,195.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 46,300 |
| 16 Apr 2024 | 1,215.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,210.00 | 52,900 |
| 05 Apr 2024 | 1,235.00 | 1,235.00 | 1,210.00 | 1,225.00 | 1,225.00 | 30,100 |
| 04 Apr 2024 | 1,255.00 | 1,255.00 | 1,215.00 | 1,235.00 | 1,235.00 | 51,400 |
| 03 Apr 2024 | 1,270.00 | 1,280.00 | 1,245.00 | 1,245.00 | 1,245.00 | 44,400 |
| 02 Apr 2024 | 1,245.00 | 1,345.00 | 1,245.00 | 1,270.00 | 1,270.00 | 110,800 |
| 01 Apr 2024 | 1,315.00 | 1,315.00 | 1,200.00 | 1,235.00 | 1,235.00 | 88,600 |
| 28 Mar 2024 | 1,235.00 | 1,400.00 | 1,235.00 | 1,315.00 | 1,315.00 | 287,700 |
| 27 Mar 2024 | 1,300.00 | 1,300.00 | 1,210.00 | 1,230.00 | 1,230.00 | 98,500 |
| 26 Mar 2024 | 1,320.00 | 1,320.00 | 1,300.00 | 1,300.00 | 1,300.00 | 38,900 |
| 25 Mar 2024 | 1,375.00 | 1,375.00 | 1,315.00 | 1,325.00 | 1,325.00 | 80,000 |
| 22 Mar 2024 | 1,365.00 | 1,365.00 | 1,330.00 | 1,355.00 | 1,355.00 | 75,200 |
| 21 Mar 2024 | 1,385.00 | 1,450.00 | 1,345.00 | 1,355.00 | 1,355.00 | 248,000 |
| 20 Mar 2024 | 1,335.00 | 1,500.00 | 1,335.00 | 1,380.00 | 1,380.00 | 428,300 |
| 19 Mar 2024 | 1,390.00 | 1,400.00 | 1,310.00 | 1,335.00 | 1,335.00 | 157,300 |
| 18 Mar 2024 | 1,480.00 | 1,495.00 | 1,355.00 | 1,390.00 | 1,390.00 | 290,200 |
| 15 Mar 2024 | 1,320.00 | 1,515.00 | 1,320.00 | 1,480.00 | 1,480.00 | 779,700 |
| 14 Mar 2024 | 1,450.00 | 1,470.00 | 1,315.00 | 1,320.00 | 1,320.00 | 458,000 |
| 13 Mar 2024 | 1,470.00 | 1,690.00 | 1,440.00 | 1,450.00 | 1,450.00 | 1,691,000 |
| 08 Mar 2024 | 1,195.00 | 1,465.00 | 1,185.00 | 1,460.00 | 1,460.00 | 1,660,000 |
| 07 Mar 2024 | 1,110.00 | 1,385.00 | 1,095.00 | 1,185.00 | 1,185.00 | 1,219,400 |
| 06 Mar 2024 | 1,260.00 | 1,260.00 | 1,065.00 | 1,110.00 | 1,110.00 | 248,100 |
| 05 Mar 2024 | 1,330.00 | 1,330.00 | 1,190.00 | 1,260.00 | 1,260.00 | 105,900 |
| 04 Mar 2024 | 1,355.00 | 1,365.00 | 1,305.00 | 1,330.00 | 1,330.00 | 98,500 |
| 01 Mar 2024 | 1,460.00 | 1,475.00 | 1,295.00 | 1,355.00 | 1,355.00 | 304,000 |
| 29 Feb 2024 | 1,450.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,450.00 | 56,800 |
| 28 Feb 2024 | 1,450.00 | 1,470.00 | 1,435.00 | 1,450.00 | 1,450.00 | 69,300 |
| 27 Feb 2024 | 1,465.00 | 1,480.00 | 1,435.00 | 1,450.00 | 1,450.00 | 159,900 |
| 26 Feb 2024 | 1,415.00 | 1,500.00 | 1,400.00 | 1,450.00 | 1,450.00 | 194,200 |
| 23 Feb 2024 | 1,380.00 | 1,460.00 | 1,380.00 | 1,400.00 | 1,400.00 | 188,200 |
| 22 Feb 2024 | 1,430.00 | 1,540.00 | 1,380.00 | 1,380.00 | 1,380.00 | 297,100 |
| 21 Feb 2024 | 1,600.00 | 1,720.00 | 1,430.00 | 1,430.00 | 1,430.00 | 584,400 |
| 20 Feb 2024 | 1,500.00 | 1,585.00 | 1,480.00 | 1,585.00 | 1,585.00 | 267,200 |
| 19 Feb 2024 | 1,320.00 | 1,445.00 | 1,315.00 | 1,445.00 | 1,445.00 | 148,800 |
| 16 Feb 2024 | 1,435.00 | 1,440.00 | 1,300.00 | 1,315.00 | 1,315.00 | 219,700 |
| 15 Feb 2024 | 1,600.00 | 1,600.00 | 1,435.00 | 1,435.00 | 1,435.00 | 283,800 |
| 13 Feb 2024 | 1,760.00 | 1,760.00 | 1,575.00 | 1,590.00 | 1,590.00 | 335,700 |
| 12 Feb 2024 | 1,955.00 | 2,130.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,122,700 |
| 07 Feb 2024 | 1,780.00 | 1,940.00 | 1,780.00 | 1,940.00 | 1,940.00 | 777,700 |
| 06 Feb 2024 | 1,590.00 | 1,765.00 | 1,445.00 | 1,765.00 | 1,765.00 | 745,100 |
| 05 Feb 2024 | 1,765.00 | 1,770.00 | 1,605.00 | 1,605.00 | 1,605.00 | 133,500 |
| 02 Feb 2024 | 1,960.00 | 1,960.00 | 1,780.00 | 1,780.00 | 1,780.00 | 152,900 |
| 01 Feb 2024 | 2,180.00 | 2,180.00 | 1,975.00 | 1,975.00 | 1,975.00 | 77,700 |
| 31 Jan 2024 | 2,400.00 | 2,410.00 | 2,190.00 | 2,190.00 | 2,190.00 | 84,300 |
| 30 Jan 2024 | 2,670.00 | 2,670.00 | 2,430.00 | 2,430.00 | 2,430.00 | 90,300 |
| 29 Jan 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - |
| 26 Jan 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - |
| 25 Jan 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - |
| 24 Jan 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - |
| 23 Jan 2024 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - |
| 22 Jan 2024 | 2,500.00 | 2,900.00 | 2,480.00 | 2,700.00 | 2,700.00 | 3,459,800 |
| 19 Jan 2024 | 2,060.00 | 2,470.00 | 2,040.00 | 2,450.00 | 2,450.00 | 2,972,700 |
| 18 Jan 2024 | 1,715.00 | 2,090.00 | 1,700.00 | 2,040.00 | 2,040.00 | 2,485,400 |
| 17 Jan 2024 | 1,325.00 | 1,675.00 | 1,020.00 | 1,675.00 | 1,675.00 | 2,099,200 |
| 16 Jan 2024 | 1,770.00 | 1,770.00 | 1,340.00 | 1,340.00 | 1,340.00 | 171,000 |
| 15 Jan 2024 | 2,420.00 | 2,460.00 | 1,785.00 | 1,785.00 | 1,785.00 | 293,100 |
| 12 Jan 2024 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | - |
| 11 Jan 2024 | 2,000.00 | 2,380.00 | 1,920.00 | 2,380.00 | 2,380.00 | 560,500 |
| 10 Jan 2024 | 1,600.00 | 1,910.00 | 1,540.00 | 1,910.00 | 1,910.00 | 757,300 |
| 09 Jan 2024 | 1,260.00 | 1,530.00 | 1,235.00 | 1,530.00 | 1,530.00 | 2,421,400 |
| 08 Jan 2024 | 1,000.00 | 1,225.00 | 990.00 | 1,225.00 | 1,225.00 | 2,341,400 |
| 05 Jan 2024 | 795.00 | 980.00 | 795.00 | 980.00 | 980.00 | 398,800 |
| 04 Jan 2024 | 630.00 | 785.00 | 625.00 | 785.00 | 785.00 | 322,600 |
| 03 Jan 2024 | 640.00 | 650.00 | 630.00 | 630.00 | 630.00 | 40,900 |
| 02 Jan 2024 | 650.00 | 665.00 | 640.00 | 640.00 | 640.00 | 66,400 |
| 29 Dec 2023 | 660.00 | 660.00 | 635.00 | 650.00 | 650.00 | 38,700 |
| 28 Dec 2023 | 675.00 | 695.00 | 660.00 | 660.00 | 660.00 | 81,600 |
| 27 Dec 2023 | 695.00 | 700.00 | 640.00 | 675.00 | 675.00 | 2,118,600 |
| 22 Dec 2023 | 700.00 | 700.00 | 680.00 | 695.00 | 695.00 | 9,900 |
| 21 Dec 2023 | 725.00 | 725.00 | 690.00 | 690.00 | 690.00 | 105,000 |
| 20 Dec 2023 | 765.00 | 770.00 | 730.00 | 735.00 | 735.00 | 252,300 |
| 19 Dec 2023 | 775.00 | 795.00 | 765.00 | 765.00 | 765.00 | 12,600 |
| 18 Dec 2023 | 825.00 | 835.00 | 790.00 | 790.00 | 790.00 | 137,900 |
| 15 Dec 2023 | 825.00 | 835.00 | 810.00 | 810.00 | 810.00 | 11,600 |
| 14 Dec 2023 | 870.00 | 870.00 | 820.00 | 825.00 | 825.00 | 151,200 |
| 13 Dec 2023 | 900.00 | 910.00 | 885.00 | 885.00 | 885.00 | 98,500 |
| 12 Dec 2023 | 940.00 | 940.00 | 855.00 | 900.00 | 900.00 | 138,700 |
| 11 Dec 2023 | 950.00 | 950.00 | 850.00 | 945.00 | 945.00 | 108,300 |
| 08 Dec 2023 | 1,110.00 | 1,110.00 | 950.00 | 950.00 | 950.00 | 295,100 |
| 07 Dec 2023 | 1,100.00 | 1,110.00 | 1,075.00 | 1,110.00 | 1,110.00 | 68,000 |
| 06 Dec 2023 | 1,115.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,105.00 | 8,600 |
| 05 Dec 2023 | 1,130.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | 8,000 |
| 04 Dec 2023 | 1,145.00 | 1,145.00 | 1,130.00 | 1,130.00 | 1,130.00 | 6,700 |
| 01 Dec 2023 | 1,145.00 | 1,170.00 | 1,145.00 | 1,145.00 | 1,145.00 | 5,900 |
| 30 Nov 2023 | 1,175.00 | 1,190.00 | 1,150.00 | 1,160.00 | 1,160.00 | 54,400 |
| 29 Nov 2023 | 1,190.00 | 1,200.00 | 1,180.00 | 1,180.00 | 1,180.00 | 12,900 |
| 28 Nov 2023 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | 6,800 |
| 27 Nov 2023 | 1,220.00 | 1,230.00 | 1,205.00 | 1,205.00 | 1,205.00 | 6,800 |
| 24 Nov 2023 | 1,225.00 | 1,245.00 | 1,220.00 | 1,220.00 | 1,220.00 | 8,400 |
| 23 Nov 2023 | 1,245.00 | 1,255.00 | 1,235.00 | 1,235.00 | 1,235.00 | 7,300 |
| 22 Nov 2023 | 1,245.00 | 1,265.00 | 1,245.00 | 1,245.00 | 1,245.00 | 9,500 |
| 21 Nov 2023 | 1,265.00 | 1,265.00 | 1,255.00 | 1,255.00 | 1,255.00 | 13,800 |
| 20 Nov 2023 | 1,255.00 | 1,275.00 | 1,255.00 | 1,260.00 | 1,260.00 | 7,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.