PT Hotel Sahid Jaya International Tbk (IDX:SHID)
Indonesia · Delayed Price · Currency is IDR 775.00
-10.00 (-1.27%)
Mar 17, 2026, 3:23 PM WIB
IDX:SHID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 780.00 | 805.00 | 730.00 | 775.00 | 775.00 | -1.27% | 27,300 |
| Mar 16, 2026 | 820.00 | 820.00 | 765.00 | 785.00 | 785.00 | -0.63% | 34,100 |
| Mar 13, 2026 | 795.00 | 795.00 | 765.00 | 790.00 | 790.00 | 3.27% | 56,200 |
| Mar 12, 2026 | 805.00 | 810.00 | 760.00 | 765.00 | 765.00 | -4.97% | 96,800 |
| Mar 11, 2026 | 805.00 | 870.00 | 805.00 | 805.00 | 805.00 | 0.63% | 210,800 |
| Mar 10, 2026 | 1,100.00 | 1,120.00 | 800.00 | 800.00 | 800.00 | -14.89% | 1,034,000 |
| Mar 9, 2026 | 760.00 | 940.00 | 760.00 | 940.00 | 940.00 | 24.50% | 827,300 |
| Mar 6, 2026 | 820.00 | 825.00 | 755.00 | 755.00 | 755.00 | -7.93% | 11,800 |
| Mar 5, 2026 | 770.00 | 830.00 | 770.00 | 820.00 | 820.00 | 2.50% | 2,300 |
| Mar 4, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | -0.62% | 1,100 |
| Mar 3, 2026 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | -0.62% | 6,200 |
| Mar 2, 2026 | 830.00 | 830.00 | 805.00 | 810.00 | 810.00 | -4.14% | 13,100 |
| Feb 27, 2026 | 825.00 | 845.00 | 825.00 | 845.00 | 845.00 | - | 3,200 |
| Feb 26, 2026 | 855.00 | 860.00 | 845.00 | 845.00 | 845.00 | - | 4,100 |
| Feb 25, 2026 | 840.00 | 845.00 | 820.00 | 845.00 | 845.00 | - | 3,300 |
| Feb 24, 2026 | 870.00 | 870.00 | 830.00 | 845.00 | 845.00 | -2.87% | 22,100 |
| Feb 23, 2026 | 845.00 | 870.00 | 830.00 | 870.00 | 870.00 | 2.96% | 17,200 |
| Feb 20, 2026 | 825.00 | 845.00 | 825.00 | 845.00 | 845.00 | 2.42% | 2,400 |
| Feb 19, 2026 | 810.00 | 850.00 | 805.00 | 825.00 | 825.00 | -2.94% | 42,700 |
| Feb 13, 2026 | 860.00 | 880.00 | 775.00 | 850.00 | 850.00 | -1.16% | 37,200 |
| Feb 12, 2026 | 825.00 | 860.00 | 810.00 | 860.00 | 860.00 | - | 3,100 |
| Feb 11, 2026 | 860.00 | 875.00 | 825.00 | 860.00 | 860.00 | - | 22,900 |
| Feb 10, 2026 | 850.00 | 865.00 | 825.00 | 860.00 | 860.00 | 1.18% | 19,000 |
| Feb 9, 2026 | 840.00 | 895.00 | 820.00 | 850.00 | 850.00 | -3.95% | 36,900 |
| Feb 6, 2026 | 890.00 | 905.00 | 860.00 | 885.00 | 885.00 | - | 21,900 |
| Feb 5, 2026 | 830.00 | 905.00 | 830.00 | 885.00 | 885.00 | 7.27% | 37,600 |
| Feb 4, 2026 | 905.00 | 905.00 | 805.00 | 825.00 | 825.00 | -8.84% | 50,200 |
| Feb 3, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - | 1,500 |
| Feb 2, 2026 | 900.00 | 915.00 | 895.00 | 905.00 | 905.00 | 0.56% | 4,100 |
| Jan 30, 2026 | 920.00 | 950.00 | 815.00 | 900.00 | 900.00 | -0.55% | 23,300 |
| Jan 29, 2026 | 920.00 | 920.00 | 815.00 | 905.00 | 905.00 | -1.63% | 12,500 |
| Jan 28, 2026 | 890.00 | 925.00 | 855.00 | 920.00 | 920.00 | -0.54% | 7,900 |
| Jan 27, 2026 | 900.00 | 930.00 | 900.00 | 925.00 | 925.00 | -1.07% | 13,800 |
| Jan 26, 2026 | 925.00 | 940.00 | 900.00 | 935.00 | 935.00 | 1.08% | 8,200 |
| Jan 23, 2026 | 940.00 | 940.00 | 900.00 | 925.00 | 925.00 | -2.12% | 15,800 |
| Jan 22, 2026 | 950.00 | 950.00 | 910.00 | 945.00 | 945.00 | - | 13,300 |
| Jan 21, 2026 | 940.00 | 950.00 | 895.00 | 945.00 | 945.00 | 0.53% | 47,900 |
| Jan 20, 2026 | 930.00 | 940.00 | 910.00 | 940.00 | 940.00 | 1.08% | 14,700 |
| Jan 19, 2026 | 900.00 | 945.00 | 900.00 | 930.00 | 930.00 | -0.53% | 6,700 |
| Jan 15, 2026 | 935.00 | 940.00 | 895.00 | 935.00 | 935.00 | - | 19,600 |
| Jan 14, 2026 | 940.00 | 960.00 | 910.00 | 935.00 | 935.00 | -0.53% | 16,400 |
| Jan 13, 2026 | 920.00 | 950.00 | 910.00 | 940.00 | 940.00 | 1.62% | 16,500 |
| Jan 12, 2026 | 930.00 | 930.00 | 900.00 | 925.00 | 925.00 | -0.54% | 24,200 |
| Jan 9, 2026 | 930.00 | 935.00 | 900.00 | 930.00 | 930.00 | - | 22,300 |
| Jan 8, 2026 | 920.00 | 935.00 | 905.00 | 930.00 | 930.00 | 1.09% | 139,500 |
| Jan 7, 2026 | 925.00 | 940.00 | 910.00 | 920.00 | 920.00 | 0.55% | 26,100 |
| Jan 6, 2026 | 935.00 | 935.00 | 905.00 | 915.00 | 915.00 | 1.67% | 35,400 |
| Jan 5, 2026 | 895.00 | 945.00 | 890.00 | 900.00 | 900.00 | - | 180,800 |
| Jan 2, 2026 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | - | 500 |
| Dec 30, 2025 | 885.00 | 900.00 | 880.00 | 900.00 | 900.00 | 0.56% | 12,000 |