PT Hotel Fitra International Tbk (IDX:FITT)
Indonesia · Delayed Price · Currency is IDR 390.00
-10.00 (-2.50%)
May 20, 2026, 11:00 AM WIB
IDX:FITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 400.00 | 400.00 | 384.00 | 392.00 | - | -2.00% | 181,600 |
| May 19, 2026 | 400.00 | 400.00 | 348.00 | 400.00 | 400.00 | - | 579,400 |
| May 18, 2026 | 426.00 | 426.00 | 386.00 | 400.00 | 400.00 | -2.44% | 946,600 |
| May 13, 2026 | 440.00 | 440.00 | 406.00 | 410.00 | 410.00 | -3.76% | 1,443,700 |
| May 12, 2026 | 416.00 | 476.00 | 416.00 | 426.00 | 426.00 | 2.40% | 3,773,500 |
| May 11, 2026 | 418.00 | 424.00 | 408.00 | 416.00 | 416.00 | -0.48% | 716,600 |
| May 8, 2026 | 434.00 | 436.00 | 414.00 | 418.00 | 418.00 | -2.34% | 793,600 |
| May 7, 2026 | 426.00 | 440.00 | 420.00 | 428.00 | 428.00 | - | 1,207,800 |
| May 6, 2026 | 422.00 | 446.00 | 422.00 | 428.00 | 428.00 | -2.73% | 1,915,300 |
| May 5, 2026 | 412.00 | 515.00 | 402.00 | 440.00 | 440.00 | 6.80% | 16,010,100 |
| May 4, 2026 | 400.00 | 418.00 | 398.00 | 412.00 | 412.00 | 3.00% | 701,700 |
| Apr 30, 2026 | 412.00 | 424.00 | 392.00 | 400.00 | 400.00 | -1.96% | 1,039,000 |
| Apr 29, 2026 | 420.00 | 420.00 | 380.00 | 408.00 | 408.00 | 2.00% | 602,800 |
| Apr 28, 2026 | 462.00 | 462.00 | 378.00 | 400.00 | 400.00 | -9.50% | 3,044,900 |
| Apr 27, 2026 | 460.00 | 468.00 | 430.00 | 442.00 | 442.00 | -0.45% | 550,800 |
| Apr 24, 2026 | 438.00 | 484.00 | 404.00 | 444.00 | 444.00 | 1.37% | 1,843,500 |
| Apr 23, 2026 | 484.00 | 484.00 | 438.00 | 438.00 | 438.00 | -9.50% | 2,105,800 |
| Apr 22, 2026 | 478.00 | 515.00 | 472.00 | 484.00 | 484.00 | - | 4,377,400 |
| Apr 21, 2026 | 498.00 | 515.00 | 474.00 | 484.00 | 484.00 | -6.02% | 3,340,500 |
| Apr 20, 2026 | 535.00 | 560.00 | 466.00 | 515.00 | 515.00 | -3.74% | 2,419,000 |
| Apr 17, 2026 | 645.00 | 650.00 | 535.00 | 535.00 | 535.00 | -10.83% | 6,758,400 |
| Apr 16, 2026 | 510.00 | 605.00 | 490.00 | 600.00 | 600.00 | 23.97% | 11,427,400 |
| Apr 15, 2026 | 515.00 | 560.00 | 476.00 | 484.00 | 484.00 | 4.31% | 10,227,800 |
| Apr 14, 2026 | 380.00 | 464.00 | 380.00 | 464.00 | 464.00 | 24.73% | 8,972,600 |
| Apr 13, 2026 | 342.00 | 404.00 | 306.00 | 372.00 | 372.00 | 8.77% | 11,198,300 |
| Apr 10, 2026 | 280.00 | 342.00 | 274.00 | 342.00 | 342.00 | 24.82% | 4,701,700 |
| Apr 9, 2026 | 260.00 | 278.00 | 254.00 | 274.00 | 274.00 | 5.38% | 1,160,300 |
| Apr 8, 2026 | 248.00 | 286.00 | 246.00 | 260.00 | 260.00 | 4.84% | 2,726,600 |
| Apr 7, 2026 | 258.00 | 266.00 | 244.00 | 248.00 | 248.00 | 0.81% | 887,600 |
| Apr 6, 2026 | 256.00 | 260.00 | 230.00 | 246.00 | 246.00 | -1.60% | 1,079,400 |
| Apr 2, 2026 | 250.00 | 260.00 | 238.00 | 250.00 | 250.00 | - | 960,500 |
| Apr 1, 2026 | 254.00 | 284.00 | 226.00 | 250.00 | 250.00 | -4.58% | 6,850,100 |
| Mar 30, 2026 | 306.00 | 312.00 | 262.00 | 262.00 | 262.00 | -14.38% | 5,183,200 |
| Mar 27, 2026 | 360.00 | 360.00 | 306.00 | 306.00 | 306.00 | -15.00% | 3,367,000 |
| Mar 26, 2026 | 314.00 | 382.00 | 314.00 | 360.00 | 360.00 | 16.88% | 4,634,000 |
| Mar 25, 2026 | 290.00 | 332.00 | 274.00 | 308.00 | 308.00 | - | 1,597,200 |
| Mar 17, 2026 | 380.00 | 380.00 | 308.00 | 308.00 | 308.00 | -14.92% | 2,449,800 |
| Mar 16, 2026 | 460.00 | 460.00 | 322.00 | 362.00 | 362.00 | -2.16% | 4,462,100 |
| Mar 13, 2026 | 398.00 | 410.00 | 370.00 | 370.00 | 370.00 | -14.75% | 11,000,300 |
| Mar 12, 2026 | 436.00 | 498.00 | 434.00 | 434.00 | 434.00 | -14.90% | 8,039,800 |
| Mar 11, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -14.29% | 1,011,300 |
| Mar 10, 2026 | 640.00 | 670.00 | 595.00 | 595.00 | 595.00 | -14.39% | 3,230,000 |
| Mar 9, 2026 | 620.00 | 720.00 | 615.00 | 695.00 | 695.00 | -3.47% | 3,831,900 |
| Mar 6, 2026 | 750.00 | 750.00 | 670.00 | 720.00 | 720.00 | -0.69% | 890,200 |
| Mar 5, 2026 | 770.00 | 770.00 | 710.00 | 725.00 | 725.00 | - | 1,080,900 |
| Mar 4, 2026 | 700.00 | 750.00 | 645.00 | 725.00 | 725.00 | 3.57% | 2,099,200 |
| Mar 3, 2026 | 650.00 | 710.00 | 620.00 | 700.00 | 700.00 | 7.69% | 1,626,700 |
| Mar 2, 2026 | 695.00 | 745.00 | 650.00 | 650.00 | 650.00 | -14.47% | 4,255,700 |
| Feb 27, 2026 | 820.00 | 820.00 | 705.00 | 760.00 | 760.00 | -7.88% | 2,893,000 |
| Feb 26, 2026 | 735.00 | 825.00 | 680.00 | 825.00 | 825.00 | 10.74% | 2,873,600 |