PT Jakarta International Hotels & Development Tbk (IDX:JIHD)
Indonesia · Delayed Price · Currency is IDR 725.00
-15.00 (-2.03%)
Aug 29, 2025, 9:49 AM WIB
IDX:JIHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 750.00 | 765.00 | 725.00 | 750.00 | 750.00 | - | 1,309,200 |
| Aug 27, 2025 | 770.00 | 775.00 | 740.00 | 750.00 | 750.00 | -2.60% | 2,223,800 |
| Aug 26, 2025 | 810.00 | 810.00 | 750.00 | 770.00 | 770.00 | -3.14% | 3,448,700 |
| Aug 25, 2025 | 750.00 | 825.00 | 745.00 | 795.00 | 795.00 | 6.71% | 8,671,900 |
| Aug 22, 2025 | 735.00 | 765.00 | 725.00 | 745.00 | 745.00 | 2.76% | 3,839,100 |
| Aug 21, 2025 | 730.00 | 770.00 | 725.00 | 725.00 | 725.00 | 2.11% | 4,459,400 |
| Aug 20, 2025 | 675.00 | 740.00 | 665.00 | 710.00 | 710.00 | 5.19% | 8,125,700 |
| Aug 19, 2025 | 680.00 | 680.00 | 655.00 | 675.00 | 675.00 | - | 1,049,700 |
| Aug 15, 2025 | 710.00 | 720.00 | 665.00 | 675.00 | 675.00 | -4.93% | 4,109,400 |
| Aug 14, 2025 | 645.00 | 790.00 | 635.00 | 710.00 | 710.00 | 9.23% | 17,152,300 |
| Aug 13, 2025 | 675.00 | 675.00 | 640.00 | 650.00 | 650.00 | -0.76% | 1,434,100 |
| Aug 12, 2025 | 635.00 | 665.00 | 625.00 | 655.00 | 655.00 | 4.80% | 3,095,600 |
| Aug 11, 2025 | 610.00 | 640.00 | 605.00 | 625.00 | 625.00 | 3.31% | 1,431,800 |
| Aug 8, 2025 | 615.00 | 620.00 | 605.00 | 605.00 | 605.00 | -1.63% | 867,100 |
| Aug 7, 2025 | 615.00 | 630.00 | 605.00 | 615.00 | 615.00 | - | 1,031,900 |
| Aug 6, 2025 | 605.00 | 625.00 | 605.00 | 615.00 | 615.00 | 0.82% | 1,553,500 |
| Aug 5, 2025 | 610.00 | 615.00 | 595.00 | 610.00 | 610.00 | - | 1,176,400 |
| Aug 4, 2025 | 610.00 | 620.00 | 595.00 | 610.00 | 610.00 | 0.83% | 1,713,000 |
| Aug 1, 2025 | 590.00 | 610.00 | 590.00 | 605.00 | 605.00 | 1.68% | 654,300 |
| Jul 31, 2025 | 615.00 | 615.00 | 595.00 | 595.00 | 595.00 | -2.46% | 1,710,500 |
| Jul 30, 2025 | 625.00 | 635.00 | 600.00 | 610.00 | 610.00 | -1.61% | 2,273,500 |
| Jul 29, 2025 | 620.00 | 640.00 | 615.00 | 620.00 | 620.00 | - | 1,310,000 |
| Jul 28, 2025 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | - | 876,200 |
| Jul 25, 2025 | 620.00 | 625.00 | 595.00 | 620.00 | 620.00 | -1.59% | 1,609,700 |
| Jul 24, 2025 | 660.00 | 690.00 | 620.00 | 630.00 | 630.00 | -3.82% | 6,081,900 |
| Jul 23, 2025 | 595.00 | 675.00 | 580.00 | 655.00 | 655.00 | 10.08% | 5,304,600 |
| Jul 22, 2025 | 620.00 | 620.00 | 595.00 | 595.00 | 595.00 | -3.25% | 858,100 |
| Jul 21, 2025 | 605.00 | 615.00 | 575.00 | 615.00 | 615.00 | 1.65% | 2,252,000 |
| Jul 18, 2025 | 610.00 | 615.00 | 600.00 | 605.00 | 605.00 | -0.82% | 788,500 |
| Jul 17, 2025 | 615.00 | 620.00 | 605.00 | 610.00 | 610.00 | -1.61% | 1,028,000 |
| Jul 16, 2025 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | - | 1,196,300 |
| Jul 15, 2025 | 645.00 | 645.00 | 615.00 | 620.00 | 620.00 | -2.36% | 1,783,900 |
| Jul 14, 2025 | 630.00 | 645.00 | 615.00 | 635.00 | 635.00 | 1.60% | 2,402,400 |
| Jul 11, 2025 | 625.00 | 640.00 | 615.00 | 625.00 | 625.00 | - | 776,200 |
| Jul 10, 2025 | 635.00 | 635.00 | 615.00 | 625.00 | 625.00 | -0.79% | 1,133,200 |
| Jul 9, 2025 | 615.00 | 675.00 | 580.00 | 630.00 | 630.00 | 2.44% | 7,394,400 |
| Jul 8, 2025 | 580.00 | 640.00 | 565.00 | 615.00 | 615.00 | 6.96% | 1,912,800 |
| Jul 7, 2025 | 560.00 | 590.00 | 550.00 | 575.00 | 575.00 | 2.68% | 724,600 |
| Jul 4, 2025 | 560.00 | 575.00 | 550.00 | 560.00 | 560.00 | - | 393,100 |
| Jul 3, 2025 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 807,000 |
| Jul 2, 2025 | 580.00 | 600.00 | 545.00 | 560.00 | 560.00 | -2.61% | 1,287,600 |
| Jul 1, 2025 | 595.00 | 600.00 | 570.00 | 575.00 | 575.00 | -2.54% | 1,211,100 |
| Jun 30, 2025 | 605.00 | 620.00 | 575.00 | 590.00 | 590.00 | - | 1,009,300 |
| Jun 26, 2025 | 600.00 | 615.00 | 585.00 | 590.00 | 590.00 | -1.67% | 661,200 |
| Jun 25, 2025 | 695.00 | 710.00 | 585.00 | 600.00 | 600.00 | -8.40% | 5,063,300 |
| Jun 24, 2025 | 530.00 | 655.00 | 530.00 | 655.00 | 655.00 | 24.76% | 8,471,300 |
| Jun 23, 2025 | 570.00 | 570.00 | 500.00 | 525.00 | 525.00 | -7.89% | 1,625,200 |
| Jun 20, 2025 | 590.00 | 600.00 | 565.00 | 570.00 | 570.00 | -3.39% | 831,100 |
| Jun 19, 2025 | 640.00 | 660.00 | 575.00 | 590.00 | 590.00 | -7.81% | 2,202,400 |
| Jun 18, 2025 | 610.00 | 675.00 | 580.00 | 640.00 | 640.00 | 4.92% | 3,843,600 |