PT Jakarta International Hotels & Development Tbk (IDX:JIHD)
Indonesia · Delayed Price · Currency is IDR 418.00
-14.00 (-3.24%)
Sep 22, 2026, 2:55 PM WIB
IDX:JIHD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 436.00 | 436.00 | 418.00 | 426.00 | - | -1.39% | 124,400 |
| Sep 21, 2026 | 432.00 | 434.00 | 422.00 | 432.00 | 432.00 | 0.47% | 1,013,500 |
| Sep 18, 2026 | 440.00 | 440.00 | 424.00 | 430.00 | 430.00 | - | 59,500 |
| Sep 17, 2026 | 432.00 | 440.00 | 430.00 | 430.00 | 430.00 | - | 649,000 |
| Sep 16, 2026 | 436.00 | 440.00 | 426.00 | 430.00 | 430.00 | -0.92% | 187,900 |
| Sep 15, 2026 | 448.00 | 448.00 | 422.00 | 434.00 | 434.00 | -1.36% | 583,000 |
| Sep 14, 2026 | 450.00 | 450.00 | 436.00 | 440.00 | 440.00 | -2.22% | 104,600 |
| Sep 11, 2026 | 452.00 | 452.00 | 442.00 | 450.00 | 450.00 | -0.44% | 73,600 |
| Sep 10, 2026 | 456.00 | 456.00 | 444.00 | 452.00 | 452.00 | -0.44% | 348,100 |
| Sep 9, 2026 | 456.00 | 460.00 | 450.00 | 454.00 | 454.00 | -0.44% | 129,200 |
| Sep 8, 2026 | 460.00 | 462.00 | 454.00 | 456.00 | 456.00 | -0.87% | 86,500 |
| Sep 7, 2026 | 464.00 | 464.00 | 442.00 | 460.00 | 460.00 | -0.86% | 374,700 |
| Sep 4, 2026 | 470.00 | 470.00 | 462.00 | 464.00 | 464.00 | -1.28% | 161,500 |
| Sep 3, 2026 | 466.00 | 490.00 | 430.00 | 470.00 | 470.00 | 2.17% | 4,112,400 |
| Sep 2, 2026 | 458.00 | 468.00 | 450.00 | 460.00 | 460.00 | 0.44% | 652,400 |
| 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% | 59,200 |
| 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 |