PT Jakarta International Hotels & Development Tbk (IDX:JIHD)
Indonesia · Delayed Price · Currency is IDR 640.00
+15.00 (2.40%)
Jan 19, 2026, 4:07 PM WIB
IDX:JIHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 625.00 | 640.00 | 605.00 | 640.00 | 640.00 | 2.40% | 2,626,600 |
| Jan 15, 2026 | 625.00 | 635.00 | 600.00 | 625.00 | 625.00 | 0.81% | 1,821,700 |
| Jan 14, 2026 | 615.00 | 635.00 | 605.00 | 620.00 | 620.00 | 0.81% | 1,248,200 |
| Jan 13, 2026 | 605.00 | 645.00 | 600.00 | 615.00 | 615.00 | 2.50% | 3,276,700 |
| Jan 12, 2026 | 650.00 | 650.00 | 585.00 | 600.00 | 600.00 | -7.69% | 4,054,700 |
| Jan 9, 2026 | 650.00 | 655.00 | 620.00 | 650.00 | 650.00 | 0.78% | 2,677,500 |
| Jan 8, 2026 | 705.00 | 705.00 | 620.00 | 645.00 | 645.00 | -6.52% | 4,423,300 |
| Jan 7, 2026 | 795.00 | 835.00 | 675.00 | 690.00 | 690.00 | -8.61% | 28,059,300 |
| Jan 6, 2026 | 650.00 | 755.00 | 650.00 | 755.00 | 755.00 | 24.79% | 32,270,100 |
| Jan 5, 2026 | 565.00 | 625.00 | 555.00 | 605.00 | 605.00 | 6.14% | 6,770,000 |
| Jan 2, 2026 | 570.00 | 570.00 | 555.00 | 570.00 | 570.00 | - | 523,800 |
| Dec 30, 2025 | 560.00 | 570.00 | 550.00 | 570.00 | 570.00 | 0.88% | 1,733,800 |
| Dec 29, 2025 | 545.00 | 565.00 | 545.00 | 565.00 | 565.00 | 2.73% | 588,100 |
| Dec 24, 2025 | 560.00 | 565.00 | 545.00 | 550.00 | 550.00 | -1.79% | 932,000 |
| Dec 23, 2025 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | - | 1,069,600 |
| Dec 22, 2025 | 575.00 | 580.00 | 560.00 | 560.00 | 560.00 | -2.61% | 2,610,800 |
| Dec 19, 2025 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | - | 336,500 |
| Dec 18, 2025 | 585.00 | 595.00 | 575.00 | 575.00 | 575.00 | -0.86% | 825,700 |
| Dec 17, 2025 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1.75% | 1,708,800 |
| Dec 16, 2025 | 580.00 | 590.00 | 560.00 | 570.00 | 570.00 | -1.72% | 1,217,000 |
| Dec 15, 2025 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | -1.69% | 412,000 |
| Dec 12, 2025 | 565.00 | 590.00 | 565.00 | 590.00 | 590.00 | 0.85% | 1,818,500 |
| Dec 11, 2025 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | -1.68% | 827,800 |
| Dec 10, 2025 | 610.00 | 610.00 | 585.00 | 595.00 | 595.00 | -2.46% | 1,015,700 |
| Dec 9, 2025 | 615.00 | 620.00 | 595.00 | 610.00 | 610.00 | -0.81% | 898,700 |
| Dec 8, 2025 | 595.00 | 620.00 | 595.00 | 615.00 | 615.00 | 3.36% | 2,079,600 |
| Dec 5, 2025 | 585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 2.59% | 1,128,600 |
| Dec 4, 2025 | 585.00 | 590.00 | 575.00 | 580.00 | 580.00 | -0.85% | 399,500 |
| Dec 3, 2025 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | -0.85% | 530,500 |
| Dec 2, 2025 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | - | 584,100 |
| Dec 1, 2025 | 585.00 | 590.00 | 575.00 | 590.00 | 590.00 | 1.72% | 366,800 |
| Nov 28, 2025 | 575.00 | 600.00 | 575.00 | 580.00 | 580.00 | 0.87% | 983,100 |
| Nov 27, 2025 | 590.00 | 595.00 | 575.00 | 575.00 | 575.00 | -0.86% | 1,167,700 |
| Nov 26, 2025 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | - | 965,800 |
| Nov 25, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 628,700 |
| Nov 24, 2025 | 590.00 | 595.00 | 575.00 | 580.00 | 580.00 | -0.85% | 1,004,200 |
| Nov 21, 2025 | 585.00 | 595.00 | 575.00 | 585.00 | 585.00 | -0.85% | 114,900 |
| Nov 20, 2025 | 580.00 | 595.00 | 575.00 | 590.00 | 590.00 | 0.85% | 463,300 |
| Nov 19, 2025 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | -0.85% | 1,695,500 |
| Nov 18, 2025 | 575.00 | 590.00 | 570.00 | 590.00 | 590.00 | 0.85% | 1,245,800 |
| Nov 17, 2025 | 600.00 | 635.00 | 575.00 | 585.00 | 585.00 | -0.85% | 2,838,100 |
| Nov 14, 2025 | 590.00 | 605.00 | 575.00 | 590.00 | 590.00 | - | 1,904,400 |
| Nov 13, 2025 | 595.00 | 595.00 | 575.00 | 590.00 | 590.00 | -0.84% | 819,100 |
| Nov 12, 2025 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | -0.83% | 257,100 |
| Nov 11, 2025 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 1,910,700 |
| Nov 10, 2025 | 600.00 | 620.00 | 600.00 | 605.00 | 605.00 | 0.83% | 840,200 |
| Nov 7, 2025 | 595.00 | 610.00 | 595.00 | 600.00 | 600.00 | 0.84% | 679,000 |
| Nov 6, 2025 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1.71% | 1,873,900 |
| Nov 5, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 0.86% | 271,500 |
| Nov 4, 2025 | 595.00 | 595.00 | 560.00 | 580.00 | 580.00 | -2.52% | 539,800 |