PT Hotel Fitra International Tbk (IDX:FITT)
Indonesia · Delayed Price · Currency is IDR 1,040.00
-75.00 (-6.73%)
Oct 23, 2025, 3:48 PM WIB
IDX:FITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,085.00 | 1,085.00 | 990.00 | 1,040.00 | 1,040.00 | -6.73% | 1,117,600 |
| Oct 22, 2025 | 1,285.00 | 1,285.00 | 1,055.00 | 1,115.00 | 1,115.00 | 7.21% | 4,192,500 |
| Oct 21, 2025 | 800.00 | 1,040.00 | 710.00 | 1,040.00 | 1,040.00 | 24.55% | 3,682,600 |
| Oct 20, 2025 | 980.00 | 980.00 | 835.00 | 835.00 | 835.00 | -14.80% | 2,376,700 |
| Oct 17, 2025 | 1,140.00 | 1,190.00 | 980.00 | 980.00 | 980.00 | -14.78% | 1,475,400 |
| Oct 16, 2025 | 960.00 | 1,380.00 | 960.00 | 1,150.00 | 1,150.00 | 2.22% | 13,834,500 |
| Oct 15, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -14.77% | 1,412,600 |
| Oct 14, 2025 | 1,610.00 | 1,610.00 | 1,320.00 | 1,320.00 | 1,320.00 | -9.90% | 956,800 |
| Oct 13, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 9.74% | 1,715,500 |
| Oct 10, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 9.88% | 2,655,200 |
| Oct 9, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 9.95% | 1,142,000 |
| Oct 8, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 9.95% | 1,010,400 |
| Oct 7, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 9.84% | 777,500 |
| Oct 6, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 9.58% | 1,337,500 |
| Oct 3, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Oct 2, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Oct 1, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 30, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 29, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 26, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 25, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 24, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 23, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 22, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 19, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 18, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 17, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 16, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 15, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | - | - |
| Sep 12, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 24.63% | 5,858,300 |
| Sep 11, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | - |
| Sep 10, 2025 | 560.00 | 690.00 | 560.00 | 670.00 | 670.00 | 20.72% | 8,629,400 |
| Sep 9, 2025 | 460.00 | 575.00 | 414.00 | 555.00 | 555.00 | 20.65% | 10,467,300 |
| Sep 8, 2025 | 414.00 | 460.00 | 374.00 | 460.00 | 460.00 | 25.00% | 9,790,100 |
| Sep 4, 2025 | 380.00 | 460.00 | 366.00 | 368.00 | 368.00 | -2.13% | 8,252,500 |
| Sep 3, 2025 | 336.00 | 396.00 | 336.00 | 376.00 | 376.00 | 11.90% | 3,661,300 |
| Sep 2, 2025 | 324.00 | 356.00 | 324.00 | 336.00 | 336.00 | 3.07% | 910,300 |
| Sep 1, 2025 | 340.00 | 340.00 | 312.00 | 326.00 | 326.00 | -7.39% | 1,579,700 |
| Aug 29, 2025 | 358.00 | 380.00 | 320.00 | 352.00 | 352.00 | -1.68% | 3,296,200 |
| Aug 28, 2025 | 344.00 | 402.00 | 336.00 | 358.00 | 358.00 | 7.83% | 9,968,100 |
| Aug 27, 2025 | 362.00 | 370.00 | 320.00 | 332.00 | 332.00 | -8.29% | 1,962,600 |
| Aug 26, 2025 | 388.00 | 394.00 | 350.00 | 362.00 | 362.00 | -5.24% | 3,185,400 |
| Aug 25, 2025 | 410.00 | 450.00 | 344.00 | 382.00 | 382.00 | 2.14% | 8,081,400 |
| Aug 22, 2025 | 316.00 | 374.00 | 302.00 | 374.00 | 374.00 | 24.67% | 20,294,000 |
| Aug 21, 2025 | 256.00 | 300.00 | 220.00 | 300.00 | 300.00 | 25.00% | 6,867,500 |
| Aug 20, 2025 | 242.00 | 244.00 | 224.00 | 240.00 | 240.00 | 3.45% | 3,792,500 |
| Aug 19, 2025 | 216.00 | 240.00 | 216.00 | 232.00 | 232.00 | 7.41% | 3,634,000 |
| Aug 15, 2025 | 222.00 | 262.00 | 216.00 | 216.00 | 216.00 | - | 10,729,300 |
| Aug 14, 2025 | 222.00 | 236.00 | 208.00 | 216.00 | 216.00 | -2.70% | 4,122,900 |
| Aug 13, 2025 | 238.00 | 238.00 | 214.00 | 222.00 | 222.00 | -4.31% | 3,603,800 |