PT Hotel Fitra International Tbk (IDX:FITT)
Indonesia · Delayed Price · Currency is IDR 396.00
+6.00 (1.54%)
Jun 29, 2026, 4:00 PM WIB
IDX:FITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 380.00 | 400.00 | 372.00 | 380.00 | - | - | 327,500 |
| 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 |
| Jun 19, 2026 | 372.00 | 376.00 | 350.00 | 372.00 | 372.00 | 0.54% | 169,400 |
| Jun 18, 2026 | 372.00 | 384.00 | 358.00 | 370.00 | 370.00 | -0.54% | 176,000 |
| Jun 17, 2026 | 390.00 | 398.00 | 366.00 | 372.00 | 372.00 | -6.53% | 218,300 |
| Jun 15, 2026 | 394.00 | 418.00 | 390.00 | 398.00 | 398.00 | 1.02% | 435,000 |
| Jun 12, 2026 | 346.00 | 400.00 | 340.00 | 394.00 | 394.00 | 13.87% | 448,600 |
| Jun 11, 2026 | 374.00 | 374.00 | 346.00 | 346.00 | 346.00 | -6.99% | 154,400 |
| Jun 10, 2026 | 370.00 | 390.00 | 360.00 | 372.00 | 372.00 | 1.09% | 771,600 |
| Jun 9, 2026 | 298.00 | 370.00 | 278.00 | 368.00 | 368.00 | 23.49% | 354,000 |
| Jun 8, 2026 | 330.00 | 330.00 | 290.00 | 298.00 | 298.00 | -10.78% | 695,800 |
| Jun 5, 2026 | 336.00 | 336.00 | 292.00 | 334.00 | 334.00 | -0.60% | 1,132,400 |
| Jun 4, 2026 | 330.00 | 344.00 | 298.00 | 336.00 | 336.00 | -2.89% | 358,300 |
| Jun 3, 2026 | 352.00 | 352.00 | 310.00 | 346.00 | 346.00 | -1.70% | 1,501,100 |
| Jun 2, 2026 | 372.00 | 388.00 | 330.00 | 352.00 | 352.00 | -6.38% | 761,800 |
| May 29, 2026 | 370.00 | 388.00 | 370.00 | 376.00 | 376.00 | 3.87% | 537,500 |
| May 26, 2026 | 338.00 | 390.00 | 338.00 | 362.00 | 362.00 | -3.21% | 1,171,200 |
| May 25, 2026 | 346.00 | 374.00 | 338.00 | 374.00 | 374.00 | 8.72% | 629,300 |
| May 22, 2026 | 284.00 | 344.00 | 284.00 | 344.00 | 344.00 | 6.83% | 872,200 |
| May 21, 2026 | 466.00 | 466.00 | 322.00 | 322.00 | 322.00 | -13.90% | 4,244,100 |
| May 20, 2026 | 400.00 | 400.00 | 370.00 | 374.00 | 374.00 | -6.50% | 435,500 |
| 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 |