PT Hotel Fitra International Tbk (IDX:FITT)
Indonesia · Delayed Price · Currency is IDR 464.00
+74.00 (18.97%)
Sep 2, 2026, 1:39 PM WIB
IDX:FITT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 396.00 | 420.00 | 384.00 | 390.00 | 390.00 | - | 2,660,500 |
| Aug 31, 2026 | 394.00 | 412.00 | 386.00 | 390.00 | 390.00 | 0.52% | 658,100 |
| Aug 28, 2026 | 380.00 | 426.00 | 376.00 | 388.00 | 388.00 | 3.74% | 819,700 |
| Aug 27, 2026 | 380.00 | 380.00 | 358.00 | 374.00 | 374.00 | -1.58% | 184,300 |
| Aug 26, 2026 | 386.00 | 386.00 | 364.00 | 380.00 | 380.00 | -2.56% | 1,042,700 |
| Aug 24, 2026 | 384.00 | 400.00 | 380.00 | 390.00 | 390.00 | -1.02% | 212,300 |
| Aug 21, 2026 | 406.00 | 408.00 | 382.00 | 394.00 | 394.00 | -0.51% | 175,800 |
| Aug 20, 2026 | 368.00 | 396.00 | 368.00 | 396.00 | 396.00 | 4.21% | 456,800 |
| Aug 19, 2026 | 384.00 | 390.00 | 378.00 | 380.00 | 380.00 | -1.04% | 270,700 |
| Aug 18, 2026 | 362.00 | 392.00 | 362.00 | 384.00 | 384.00 | 7.26% | 919,700 |
| Aug 14, 2026 | 370.00 | 370.00 | 356.00 | 358.00 | 358.00 | -1.65% | 305,600 |
| Aug 13, 2026 | 362.00 | 370.00 | 352.00 | 364.00 | 364.00 | 0.55% | 237,500 |
| Aug 12, 2026 | 360.00 | 414.00 | 352.00 | 362.00 | 362.00 | 2.26% | 2,420,400 |
| Aug 11, 2026 | 354.00 | 354.00 | 352.00 | 354.00 | 354.00 | - | 144,600 |
| Aug 10, 2026 | 354.00 | 366.00 | 350.00 | 354.00 | 354.00 | - | 292,300 |
| Aug 7, 2026 | 352.00 | 354.00 | 348.00 | 354.00 | 354.00 | 0.57% | 102,700 |
| Aug 6, 2026 | 354.00 | 358.00 | 348.00 | 352.00 | 352.00 | -0.56% | 293,800 |
| Aug 5, 2026 | 352.00 | 360.00 | 348.00 | 354.00 | 354.00 | -1.12% | 197,100 |
| Aug 4, 2026 | 350.00 | 358.00 | 348.00 | 358.00 | 358.00 | 1.70% | 323,200 |
| Aug 3, 2026 | 358.00 | 358.00 | 350.00 | 352.00 | 352.00 | 0.57% | 288,600 |
| Jul 31, 2026 | 352.00 | 362.00 | 350.00 | 350.00 | 350.00 | - | 133,100 |
| Jul 30, 2026 | 364.00 | 364.00 | 346.00 | 350.00 | 350.00 | -2.23% | 177,000 |
| Jul 29, 2026 | 360.00 | 362.00 | 344.00 | 358.00 | 358.00 | - | 150,300 |
| Jul 28, 2026 | 348.00 | 358.00 | 346.00 | 358.00 | 358.00 | 2.87% | 278,100 |
| Jul 27, 2026 | 360.00 | 360.00 | 348.00 | 348.00 | 348.00 | -1.14% | 614,200 |
| Jul 24, 2026 | 346.00 | 360.00 | 346.00 | 352.00 | 352.00 | - | 153,500 |
| Jul 23, 2026 | 356.00 | 370.00 | 346.00 | 352.00 | 352.00 | -1.12% | 312,300 |
| Jul 22, 2026 | 366.00 | 368.00 | 352.00 | 356.00 | 356.00 | -1.11% | 150,600 |
| Jul 21, 2026 | 370.00 | 376.00 | 352.00 | 360.00 | 360.00 | -2.17% | 183,100 |
| Jul 20, 2026 | 370.00 | 380.00 | 330.00 | 368.00 | 368.00 | -1.08% | 625,700 |
| Jul 17, 2026 | 374.00 | 378.00 | 358.00 | 372.00 | 372.00 | 0.54% | 351,900 |
| Jul 16, 2026 | 378.00 | 380.00 | 350.00 | 370.00 | 370.00 | -0.54% | 133,200 |
| Jul 15, 2026 | 334.00 | 378.00 | 334.00 | 372.00 | 372.00 | -1.59% | 566,900 |
| Jul 14, 2026 | 374.00 | 390.00 | 374.00 | 378.00 | 378.00 | 0.53% | 200,200 |
| Jul 13, 2026 | 380.00 | 392.00 | 366.00 | 376.00 | 376.00 | -1.05% | 243,300 |
| Jul 10, 2026 | 374.00 | 384.00 | 372.00 | 380.00 | 380.00 | 1.60% | 60,800 |
| Jul 9, 2026 | 388.00 | 388.00 | 372.00 | 374.00 | 374.00 | -1.58% | 288,800 |
| Jul 8, 2026 | 382.00 | 386.00 | 370.00 | 380.00 | 380.00 | -2.06% | 258,100 |
| Jul 7, 2026 | 390.00 | 390.00 | 376.00 | 388.00 | 388.00 | -0.51% | 159,500 |
| Jul 6, 2026 | 390.00 | 396.00 | 382.00 | 390.00 | 390.00 | - | 139,600 |
| Jul 3, 2026 | 384.00 | 400.00 | 382.00 | 390.00 | 390.00 | 1.56% | 725,500 |
| Jul 2, 2026 | 400.00 | 400.00 | 376.00 | 384.00 | 384.00 | -1.03% | 428,200 |
| Jul 1, 2026 | 390.00 | 392.00 | 374.00 | 388.00 | 388.00 | 4.30% | 447,600 |
| Jun 30, 2026 | 396.00 | 396.00 | 372.00 | 372.00 | 372.00 | -6.06% | 312,300 |
| Jun 29, 2026 | 400.00 | 408.00 | 368.00 | 396.00 | 396.00 | 1.54% | 724,100 |
| Jun 26, 2026 | 380.00 | 400.00 | 372.00 | 390.00 | 390.00 | 2.63% | 343,700 |
| Jun 25, 2026 | 362.00 | 392.00 | 360.00 | 380.00 | 380.00 | 4.97% | 291,300 |
| Jun 24, 2026 | 370.00 | 382.00 | 360.00 | 362.00 | 362.00 | -1.63% | 300,600 |
| Jun 23, 2026 | 368.00 | 380.00 | 358.00 | 368.00 | 368.00 | - | 234,400 |
| Jun 22, 2026 | 440.00 | 450.00 | 362.00 | 368.00 | 368.00 | -1.08% | 1,321,000 |