PT Jakarta International Hotels & Development Tbk (IDX:JIHD)
Indonesia · Delayed Price · Currency is IDR 444.00
+6.00 (1.37%)
May 22, 2026, 4:02 PM WIB
IDX:JIHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 430.00 | 450.00 | 422.00 | 432.00 | - | -1.37% | 144,400 |
| 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 |
| May 5, 2026 | 505.00 | 510.00 | 492.00 | 496.00 | 496.00 | -0.80% | 715,200 |
| May 4, 2026 | 505.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 878,500 |
| Apr 30, 2026 | 520.00 | 520.00 | 510.00 | 515.00 | 515.00 | -0.96% | 480,800 |
| Apr 29, 2026 | 510.00 | 520.00 | 505.00 | 520.00 | 520.00 | 0.97% | 86,500 |
| Apr 28, 2026 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 121,900 |
| Apr 27, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 123,400 |
| Apr 24, 2026 | 520.00 | 525.00 | 500.00 | 515.00 | 515.00 | -0.96% | 346,000 |
| Apr 23, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | - | 453,800 |
| Apr 22, 2026 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | -2.80% | 604,700 |
| Apr 21, 2026 | 520.00 | 550.00 | 520.00 | 535.00 | 535.00 | 2.88% | 626,100 |
| Apr 20, 2026 | 550.00 | 550.00 | 520.00 | 520.00 | 520.00 | -2.80% | 1,782,300 |
| Apr 17, 2026 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | - | 140,800 |
| Apr 16, 2026 | 540.00 | 550.00 | 525.00 | 535.00 | 535.00 | - | 1,675,100 |
| Apr 15, 2026 | 550.00 | 565.00 | 525.00 | 535.00 | 535.00 | -2.73% | 504,800 |
| Apr 14, 2026 | 515.00 | 555.00 | 515.00 | 550.00 | 550.00 | 6.80% | 903,300 |
| Apr 13, 2026 | 510.00 | 540.00 | 505.00 | 515.00 | 515.00 | 1.98% | 771,100 |
| Apr 10, 2026 | 496.00 | 515.00 | 496.00 | 505.00 | 505.00 | 1.00% | 1,641,300 |
| Apr 9, 2026 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | -1.96% | 207,500 |
| Apr 8, 2026 | 500.00 | 510.00 | 464.00 | 510.00 | 510.00 | 2.00% | 668,200 |
| Apr 7, 2026 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | -0.99% | 187,000 |
| Apr 6, 2026 | 515.00 | 515.00 | 498.00 | 505.00 | 505.00 | -1.94% | 1,712,000 |
| Apr 2, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | - | 412,800 |
| Apr 1, 2026 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | -3.74% | 912,000 |
| Mar 31, 2026 | 520.00 | 535.00 | 515.00 | 535.00 | 535.00 | 1.90% | 1,481,000 |
| Mar 30, 2026 | 530.00 | 540.00 | 520.00 | 525.00 | 525.00 | -0.94% | 564,900 |
| Mar 27, 2026 | 535.00 | 550.00 | 515.00 | 530.00 | 530.00 | -0.93% | 430,800 |
| Mar 26, 2026 | 545.00 | 550.00 | 520.00 | 535.00 | 535.00 | -1.83% | 415,500 |
| Mar 25, 2026 | 525.00 | 555.00 | 520.00 | 545.00 | 545.00 | 3.81% | 1,711,800 |
| Mar 17, 2026 | 515.00 | 530.00 | 482.00 | 525.00 | 525.00 | 1.94% | 1,780,400 |
| Mar 16, 2026 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | -0.96% | 314,500 |
| Mar 13, 2026 | 525.00 | 535.00 | 520.00 | 520.00 | 520.00 | -0.95% | 602,000 |
| Mar 12, 2026 | 535.00 | 560.00 | 510.00 | 525.00 | 525.00 | -1.87% | 1,698,700 |
| Mar 11, 2026 | 565.00 | 595.00 | 530.00 | 535.00 | 535.00 | -6.14% | 1,432,200 |
| Mar 10, 2026 | 520.00 | 595.00 | 520.00 | 570.00 | 570.00 | 8.57% | 2,520,700 |
| Mar 9, 2026 | 545.00 | 545.00 | 500.00 | 525.00 | 525.00 | -3.67% | 651,900 |
| Mar 6, 2026 | 540.00 | 545.00 | 525.00 | 545.00 | 545.00 | - | 1,792,100 |
| Mar 5, 2026 | 530.00 | 550.00 | 525.00 | 545.00 | 545.00 | 4.81% | 745,000 |
| Mar 4, 2026 | 565.00 | 565.00 | 498.00 | 520.00 | 520.00 | -7.96% | 3,160,700 |
| Mar 3, 2026 | 580.00 | 605.00 | 560.00 | 565.00 | 565.00 | -2.59% | 829,300 |