PT Hotel Fitra International Tbk (IDX:FITT)
Indonesia · Delayed Price · Currency is IDR 835.00
+165.00 (24.63%)
Sep 16, 2025, 8:22 AM WIB
IDX:FITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 202.00 | 242.00 | 195.00 | 232.00 | 232.00 | 17.17% | 8,096,400 |
| Aug 11, 2025 | 212.00 | 214.00 | 195.00 | 198.00 | 198.00 | -6.60% | 1,021,600 |
| Aug 8, 2025 | 216.00 | 222.00 | 193.00 | 212.00 | 212.00 | -1.85% | 1,915,900 |
| Aug 7, 2025 | 212.00 | 228.00 | 212.00 | 216.00 | 216.00 | 1.89% | 3,848,200 |
| Aug 6, 2025 | 272.00 | 274.00 | 208.00 | 212.00 | 212.00 | -11.67% | 12,471,500 |
| Aug 5, 2025 | 183.00 | 240.00 | 181.00 | 240.00 | 240.00 | 34.08% | 28,348,100 |
| Aug 4, 2025 | 175.00 | 183.00 | 169.00 | 179.00 | 179.00 | 2.29% | 1,489,200 |
| Aug 1, 2025 | 173.00 | 177.00 | 166.00 | 175.00 | 175.00 | 0.57% | 798,900 |
| Jul 31, 2025 | 177.00 | 177.00 | 167.00 | 174.00 | 174.00 | - | 358,900 |
| Jul 30, 2025 | 173.00 | 177.00 | 167.00 | 174.00 | 174.00 | 0.58% | 1,166,000 |
| Jul 29, 2025 | 169.00 | 176.00 | 163.00 | 173.00 | 173.00 | 2.37% | 1,985,300 |
| Jul 28, 2025 | 180.00 | 180.00 | 163.00 | 169.00 | 169.00 | -6.63% | 5,369,800 |
| Jul 25, 2025 | 222.00 | 240.00 | 181.00 | 181.00 | 181.00 | -14.62% | 9,255,800 |
| Jul 24, 2025 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 2,230,700 |
| Jul 23, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 9.74% | 4,872,600 |
| Jul 22, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -9.72% | 741,100 |
| Jul 21, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -10.00% | 217,600 |
| Jul 18, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -9.77% | 123,700 |
| Jul 17, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -9.52% | 232,400 |
| Jul 16, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -9.82% | 15,100 |