PT Jakarta International Hotels & Development Tbk (IDX:JIHD)
Indonesia · Delayed Price · Currency is IDR 464.00
+6.00 (1.31%)
Sep 2, 2026, 11:43 AM WIB
IDX:JIHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 444.00 | 458.00 | 444.00 | 458.00 | 458.00 | 2.69% | 187,700 |
| Aug 31, 2026 | 462.00 | 462.00 | 444.00 | 446.00 | 446.00 | -0.89% | 252,200 |
| Aug 28, 2026 | 430.00 | 460.00 | 428.00 | 450.00 | 450.00 | 4.65% | 1,239,400 |
| Aug 27, 2026 | 410.00 | 448.00 | 404.00 | 430.00 | 430.00 | 5.91% | 497,400 |
| Aug 26, 2026 | 430.00 | 434.00 | 400.00 | 406.00 | 406.00 | -5.58% | 271,300 |
| Aug 24, 2026 | 434.00 | 442.00 | 430.00 | 430.00 | 430.00 | -0.92% | 70,100 |
| Aug 21, 2026 | 442.00 | 442.00 | 434.00 | 434.00 | 434.00 | -1.81% | 79,600 |
| Aug 20, 2026 | 444.00 | 450.00 | 436.00 | 442.00 | 442.00 | - | 359,500 |
| Aug 19, 2026 | 444.00 | 444.00 | 436.00 | 442.00 | 442.00 | 0.91% | 473,100 |
| Aug 18, 2026 | 446.00 | 446.00 | 436.00 | 438.00 | 438.00 | -1.35% | 80,500 |
| Aug 14, 2026 | 446.00 | 446.00 | 434.00 | 444.00 | 444.00 | -0.45% | 141,700 |
| Aug 13, 2026 | 446.00 | 456.00 | 438.00 | 446.00 | 446.00 | - | 510,300 |
| Aug 12, 2026 | 434.00 | 450.00 | 430.00 | 446.00 | 446.00 | 3.24% | 1,105,300 |
| Aug 11, 2026 | 426.00 | 444.00 | 426.00 | 432.00 | 432.00 | -0.46% | 400,900 |
| Aug 10, 2026 | 434.00 | 434.00 | 424.00 | 434.00 | 434.00 | -0.46% | 59,100 |
| Aug 7, 2026 | 428.00 | 436.00 | 424.00 | 436.00 | 436.00 | 1.40% | 122,100 |
| Aug 6, 2026 | 430.00 | 432.00 | 420.00 | 430.00 | 430.00 | 0.94% | 448,800 |
| Aug 5, 2026 | 430.00 | 436.00 | 426.00 | 426.00 | 426.00 | -0.93% | 134,700 |
| Aug 4, 2026 | 422.00 | 434.00 | 418.00 | 430.00 | 430.00 | 2.38% | 135,700 |
| Aug 3, 2026 | 424.00 | 432.00 | 420.00 | 420.00 | 420.00 | - | 35,400 |
| Jul 31, 2026 | 420.00 | 424.00 | 418.00 | 420.00 | 420.00 | - | 437,800 |
| Jul 30, 2026 | 426.00 | 426.00 | 414.00 | 420.00 | 420.00 | 1.45% | 12,600 |
| Jul 29, 2026 | 422.00 | 428.00 | 410.00 | 414.00 | 414.00 | -1.90% | 240,100 |
| Jul 28, 2026 | 436.00 | 436.00 | 418.00 | 422.00 | 422.00 | -3.21% | 210,300 |
| Jul 27, 2026 | 440.00 | 444.00 | 432.00 | 436.00 | 436.00 | -0.91% | 508,500 |
| Jul 24, 2026 | 434.00 | 442.00 | 430.00 | 440.00 | 440.00 | -0.45% | 124,600 |
| Jul 23, 2026 | 432.00 | 446.00 | 432.00 | 442.00 | 442.00 | - | 131,600 |
| Jul 22, 2026 | 434.00 | 446.00 | 430.00 | 442.00 | 442.00 | - | 194,700 |
| 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 |