PT Jakarta International Hotels & Development Tbk (IDX:JIHD)
Indonesia · Delayed Price · Currency is IDR 590.00
-15.00 (-2.48%)
Oct 22, 2025, 3:49 PM WIB
IDX:JIHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 595.00 | 605.00 | 590.00 | 605.00 | 605.00 | 2.54% | 1,976,800 |
| Oct 20, 2025 | 560.00 | 590.00 | 560.00 | 590.00 | 590.00 | 3.51% | 560,900 |
| Oct 17, 2025 | 580.00 | 580.00 | 555.00 | 570.00 | 570.00 | -1.72% | 916,500 |
| Oct 16, 2025 | 570.00 | 585.00 | 560.00 | 580.00 | 580.00 | 1.75% | 786,000 |
| Oct 15, 2025 | 580.00 | 585.00 | 555.00 | 570.00 | 570.00 | -1.72% | 4,299,700 |
| Oct 14, 2025 | 610.00 | 620.00 | 570.00 | 580.00 | 580.00 | -4.92% | 2,553,500 |
| Oct 13, 2025 | 640.00 | 640.00 | 610.00 | 610.00 | 610.00 | -5.43% | 2,115,400 |
| Oct 10, 2025 | 655.00 | 655.00 | 635.00 | 645.00 | 645.00 | -1.53% | 2,490,100 |
| Oct 9, 2025 | 670.00 | 700.00 | 645.00 | 655.00 | 655.00 | - | 3,340,700 |
| Oct 8, 2025 | 645.00 | 655.00 | 605.00 | 655.00 | 655.00 | 1.55% | 2,731,900 |
| Oct 7, 2025 | 650.00 | 655.00 | 630.00 | 645.00 | 645.00 | -0.77% | 1,996,100 |
| Oct 6, 2025 | 655.00 | 670.00 | 635.00 | 650.00 | 650.00 | -0.76% | 2,575,300 |
| Oct 3, 2025 | 670.00 | 670.00 | 635.00 | 655.00 | 655.00 | -0.76% | 1,551,700 |
| Oct 2, 2025 | 675.00 | 685.00 | 660.00 | 660.00 | 660.00 | -1.49% | 1,524,900 |
| Oct 1, 2025 | 690.00 | 690.00 | 665.00 | 670.00 | 670.00 | -2.19% | 1,244,100 |
| Sep 30, 2025 | 675.00 | 690.00 | 670.00 | 685.00 | 685.00 | 2.24% | 1,251,900 |
| Sep 29, 2025 | 680.00 | 695.00 | 660.00 | 670.00 | 670.00 | -2.90% | 2,003,700 |
| Sep 26, 2025 | 695.00 | 695.00 | 670.00 | 690.00 | 690.00 | 1.47% | 817,500 |
| Sep 25, 2025 | 715.00 | 715.00 | 680.00 | 680.00 | 680.00 | -4.23% | 1,564,200 |
| Sep 24, 2025 | 670.00 | 725.00 | 670.00 | 710.00 | 710.00 | 4.41% | 1,708,800 |
| Sep 23, 2025 | 680.00 | 690.00 | 670.00 | 680.00 | 680.00 | - | 1,214,900 |
| Sep 22, 2025 | 680.00 | 700.00 | 675.00 | 680.00 | 680.00 | 0.74% | 881,200 |
| Sep 19, 2025 | 690.00 | 695.00 | 655.00 | 675.00 | 675.00 | -1.46% | 624,300 |
| Sep 18, 2025 | 680.00 | 705.00 | 675.00 | 685.00 | 685.00 | 1.48% | 766,200 |
| Sep 17, 2025 | 700.00 | 715.00 | 675.00 | 675.00 | 675.00 | -3.57% | 1,018,000 |
| Sep 16, 2025 | 725.00 | 730.00 | 690.00 | 700.00 | 700.00 | -3.45% | 1,321,800 |
| Sep 15, 2025 | 680.00 | 725.00 | 675.00 | 725.00 | 725.00 | 7.41% | 1,865,900 |
| Sep 12, 2025 | 675.00 | 680.00 | 655.00 | 675.00 | 675.00 | - | 808,800 |
| Sep 11, 2025 | 670.00 | 690.00 | 660.00 | 675.00 | 675.00 | 0.75% | 728,400 |
| Sep 10, 2025 | 650.00 | 690.00 | 650.00 | 670.00 | 670.00 | 3.08% | 1,138,100 |
| Sep 9, 2025 | 645.00 | 670.00 | 630.00 | 650.00 | 650.00 | - | 1,388,900 |
| Sep 8, 2025 | 685.00 | 695.00 | 650.00 | 650.00 | 650.00 | -5.80% | 1,483,500 |
| Sep 4, 2025 | 720.00 | 730.00 | 685.00 | 690.00 | 690.00 | -3.50% | 1,277,600 |
| Sep 3, 2025 | 755.00 | 770.00 | 710.00 | 715.00 | 715.00 | 0.70% | 2,328,400 |
| Sep 2, 2025 | 680.00 | 745.00 | 675.00 | 710.00 | 710.00 | 3.65% | 1,734,700 |
| Sep 1, 2025 | 685.00 | 705.00 | 650.00 | 685.00 | 685.00 | -3.52% | 1,979,800 |
| Aug 29, 2025 | 740.00 | 740.00 | 660.00 | 710.00 | 710.00 | -4.05% | 3,953,200 |
| Aug 28, 2025 | 750.00 | 765.00 | 725.00 | 740.00 | 740.00 | -1.33% | 1,949,300 |
| 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 |