PT Jakarta International Hotels & Development Tbk (IDX:JIHD)
Indonesia · Delayed Price · Currency is IDR 442.00
0.00 (0.00%)
Jul 23, 2026, 3:45 PM WIB
IDX:JIHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 434.00 | 446.00 | 432.00 | 432.00 | - | -2.26% | 108,000 |
| Jul 21, 2026 | 446.00 | 452.00 | 432.00 | 442.00 | 442.00 | 1.38% | 638,200 |
| Jul 20, 2026 | 454.00 | 454.00 | 434.00 | 436.00 | 436.00 | -3.96% | 168,300 |
| Jul 17, 2026 | 430.00 | 456.00 | 430.00 | 454.00 | 454.00 | 5.58% | 660,100 |
| Jul 16, 2026 | 432.00 | 436.00 | 416.00 | 430.00 | 430.00 | 1.42% | 401,300 |
| Jul 15, 2026 | 416.00 | 428.00 | 416.00 | 424.00 | 424.00 | 0.95% | 75,900 |
| Jul 14, 2026 | 418.00 | 424.00 | 412.00 | 420.00 | 420.00 | 0.96% | 228,400 |
| Jul 13, 2026 | 406.00 | 416.00 | 398.00 | 416.00 | 416.00 | 1.96% | 256,500 |
| Jul 10, 2026 | 400.00 | 410.00 | 390.00 | 408.00 | 408.00 | 0.99% | 523,000 |
| Jul 9, 2026 | 400.00 | 408.00 | 396.00 | 404.00 | 404.00 | 0.50% | 73,500 |
| Jul 8, 2026 | 400.00 | 408.00 | 386.00 | 402.00 | 402.00 | 1.01% | 741,000 |
| Jul 7, 2026 | 396.00 | 408.00 | 396.00 | 398.00 | 398.00 | 0.51% | 916,600 |
| Jul 6, 2026 | 406.00 | 420.00 | 396.00 | 396.00 | 396.00 | -1.98% | 139,000 |
| Jul 3, 2026 | 402.00 | 426.00 | 400.00 | 404.00 | 404.00 | 0.50% | 572,300 |
| Jul 2, 2026 | 410.00 | 410.00 | 402.00 | 402.00 | 402.00 | -0.50% | 81,500 |
| Jul 1, 2026 | 422.00 | 422.00 | 390.00 | 404.00 | 404.00 | -2.88% | 1,042,800 |
| Jun 30, 2026 | 418.00 | 440.00 | 410.00 | 416.00 | 416.00 | -1.42% | 60,600 |
| Jun 29, 2026 | 426.00 | 430.00 | 416.00 | 422.00 | 422.00 | -1.86% | 82,100 |
| Jun 26, 2026 | 450.00 | 450.00 | 424.00 | 430.00 | 430.00 | -3.15% | 539,100 |
| Jun 25, 2026 | 448.00 | 456.00 | 438.00 | 444.00 | 444.00 | -0.89% | 175,200 |
| Jun 24, 2026 | 442.00 | 462.00 | 432.00 | 448.00 | 448.00 | 3.70% | 1,121,700 |
| Jun 23, 2026 | 454.00 | 456.00 | 420.00 | 432.00 | 432.00 | -1.37% | 75,100 |
| Jun 22, 2026 | 470.00 | 478.00 | 432.00 | 438.00 | 438.00 | -6.81% | 921,000 |
| Jun 19, 2026 | 446.00 | 470.00 | 446.00 | 470.00 | 470.00 | 5.38% | 1,054,600 |
| Jun 18, 2026 | 430.00 | 462.00 | 422.00 | 446.00 | 446.00 | 5.69% | 781,600 |
| Jun 17, 2026 | 418.00 | 426.00 | 418.00 | 422.00 | 422.00 | 0.96% | 411,200 |
| Jun 15, 2026 | 414.00 | 422.00 | 408.00 | 418.00 | 418.00 | 2.45% | 215,900 |
| Jun 12, 2026 | 402.00 | 416.00 | 390.00 | 408.00 | 408.00 | 5.15% | 650,800 |
| Jun 11, 2026 | 390.00 | 424.00 | 382.00 | 388.00 | 388.00 | 1.57% | 260,300 |
| Jun 10, 2026 | 382.00 | 384.00 | 370.00 | 382.00 | 382.00 | 3.24% | 451,800 |
| Jun 9, 2026 | 378.00 | 382.00 | 360.00 | 370.00 | 370.00 | 2.78% | 515,400 |
| Jun 8, 2026 | 358.00 | 372.00 | 354.00 | 360.00 | 360.00 | 0.56% | 668,300 |
| Jun 5, 2026 | 358.00 | 392.00 | 352.00 | 358.00 | 358.00 | - | 645,200 |
| Jun 4, 2026 | 400.00 | 400.00 | 340.00 | 358.00 | 358.00 | -10.50% | 941,800 |
| Jun 3, 2026 | 424.00 | 424.00 | 382.00 | 400.00 | 400.00 | -6.10% | 314,700 |
| Jun 2, 2026 | 440.00 | 440.00 | 416.00 | 426.00 | 426.00 | -3.18% | 1,335,500 |
| May 29, 2026 | 448.00 | 448.00 | 426.00 | 440.00 | 440.00 | -1.79% | 323,400 |
| May 26, 2026 | 454.00 | 468.00 | 442.00 | 448.00 | 448.00 | -2.61% | 428,700 |
| May 25, 2026 | 444.00 | 460.00 | 442.00 | 460.00 | 460.00 | 3.60% | 88,400 |
| May 22, 2026 | 430.00 | 450.00 | 422.00 | 444.00 | 444.00 | 1.37% | 269,000 |
| May 21, 2026 | 452.00 | 452.00 | 432.00 | 438.00 | 438.00 | -3.10% | 303,400 |
| May 20, 2026 | 456.00 | 462.00 | 436.00 | 452.00 | 452.00 | -0.88% | 163,500 |
| May 19, 2026 | 492.00 | 496.00 | 450.00 | 456.00 | 456.00 | -4.20% | 666,600 |
| May 18, 2026 | 478.00 | 490.00 | 470.00 | 476.00 | 476.00 | -0.42% | 548,200 |
| May 13, 2026 | 490.00 | 490.00 | 478.00 | 478.00 | 478.00 | -2.45% | 286,900 |
| May 12, 2026 | 492.00 | 496.00 | 480.00 | 490.00 | 490.00 | -0.41% | 266,400 |
| May 11, 2026 | 496.00 | 498.00 | 488.00 | 492.00 | 492.00 | -1.20% | 740,500 |
| May 8, 2026 | 500.00 | 515.00 | 498.00 | 498.00 | 498.00 | -1.39% | 124,500 |
| May 7, 2026 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1.00% | 480,000 |
| May 6, 2026 | 496.00 | 505.00 | 492.00 | 500.00 | 500.00 | 0.81% | 582,000 |