PT Hotel Sahid Jaya International Tbk (IDX:SHID)
Indonesia · Delayed Price · Currency is IDR 860.00
+30.00 (3.49%)
Oct 31, 2025, 2:50 PM WIB
IDX:SHID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 840.00 | 890.00 | 815.00 | 860.00 | 860.00 | -1.15% | 7,200 |
| Oct 29, 2025 | 890.00 | 890.00 | 870.00 | 870.00 | 870.00 | - | 6,800 |
| Oct 28, 2025 | 870.00 | 890.00 | 870.00 | 870.00 | 870.00 | - | 1,200 |
| Oct 27, 2025 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | - | 17,300 |
| Oct 24, 2025 | 875.00 | 890.00 | 870.00 | 870.00 | 870.00 | -0.57% | 30,000 |
| Oct 23, 2025 | 885.00 | 885.00 | 860.00 | 875.00 | 875.00 | -1.13% | 6,200 |
| Oct 22, 2025 | 885.00 | 890.00 | 885.00 | 885.00 | 885.00 | 2.91% | 11,200 |
| Oct 21, 2025 | 870.00 | 870.00 | 820.00 | 860.00 | 860.00 | -3.37% | 13,300 |
| Oct 20, 2025 | 895.00 | 895.00 | 790.00 | 890.00 | 890.00 | 1.71% | 5,400 |
| Oct 17, 2025 | 885.00 | 900.00 | 870.00 | 875.00 | 875.00 | -0.57% | 10,700 |
| Oct 16, 2025 | 900.00 | 900.00 | 870.00 | 880.00 | 880.00 | -0.56% | 15,300 |
| Oct 15, 2025 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | 1.72% | 16,500 |
| Oct 14, 2025 | 870.00 | 895.00 | 870.00 | 870.00 | 870.00 | -2.79% | 11,500 |
| Oct 13, 2025 | 870.00 | 895.00 | 870.00 | 895.00 | 895.00 | -0.56% | 11,600 |
| Oct 10, 2025 | 870.00 | 905.00 | 870.00 | 900.00 | 900.00 | 3.45% | 8,700 |
| Oct 9, 2025 | 870.00 | 900.00 | 870.00 | 870.00 | 870.00 | -2.79% | 5,200 |
| Oct 8, 2025 | 890.00 | 900.00 | 870.00 | 895.00 | 895.00 | - | 15,000 |
| Oct 7, 2025 | 885.00 | 900.00 | 885.00 | 895.00 | 895.00 | 2.87% | 11,700 |
| Oct 6, 2025 | 875.00 | 885.00 | 870.00 | 870.00 | 870.00 | -0.57% | 41,000 |
| Oct 3, 2025 | 885.00 | 905.00 | 870.00 | 875.00 | 875.00 | -1.13% | 30,300 |
| Oct 2, 2025 | 890.00 | 890.00 | 830.00 | 885.00 | 885.00 | -0.56% | 26,200 |
| Oct 1, 2025 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 0.56% | 18,800 |
| Sep 30, 2025 | 905.00 | 905.00 | 885.00 | 885.00 | 885.00 | -2.21% | 32,300 |
| Sep 29, 2025 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | 2.26% | 12,000 |
| Sep 26, 2025 | 910.00 | 910.00 | 885.00 | 885.00 | 885.00 | -2.75% | 6,800 |
| Sep 25, 2025 | 890.00 | 910.00 | 890.00 | 910.00 | 910.00 | 1.11% | 4,500 |
| Sep 24, 2025 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | -0.55% | 4,300 |
| Sep 23, 2025 | 890.00 | 915.00 | 880.00 | 905.00 | 905.00 | 1.12% | 21,000 |
| Sep 22, 2025 | 935.00 | 935.00 | 885.00 | 895.00 | 895.00 | -2.19% | 43,200 |
| Sep 19, 2025 | 885.00 | 915.00 | 885.00 | 915.00 | 915.00 | 1.67% | 1,900 |
| Sep 18, 2025 | 900.00 | 925.00 | 890.00 | 900.00 | 900.00 | - | 11,700 |
| Sep 17, 2025 | 935.00 | 935.00 | 890.00 | 900.00 | 900.00 | 1.12% | 31,000 |
| Sep 16, 2025 | 925.00 | 925.00 | 890.00 | 890.00 | 890.00 | -1.11% | 16,400 |
| Sep 15, 2025 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | - | 14,400 |
| Sep 12, 2025 | 870.00 | 905.00 | 870.00 | 900.00 | 900.00 | 1.12% | 13,800 |
| Sep 11, 2025 | 885.00 | 910.00 | 885.00 | 890.00 | 890.00 | 0.56% | 8,700 |
| Sep 10, 2025 | 915.00 | 915.00 | 885.00 | 885.00 | 885.00 | 1.14% | 5,000 |
| Sep 9, 2025 | 915.00 | 915.00 | 875.00 | 875.00 | 875.00 | -4.37% | 13,300 |
| Sep 8, 2025 | 915.00 | 920.00 | 905.00 | 915.00 | 915.00 | - | 17,600 |
| Sep 4, 2025 | 915.00 | 915.00 | 905.00 | 915.00 | 915.00 | - | 6,300 |
| Sep 3, 2025 | 920.00 | 920.00 | 890.00 | 915.00 | 915.00 | 2.23% | 4,000 |
| Sep 2, 2025 | 880.00 | 920.00 | 880.00 | 895.00 | 895.00 | -1.10% | 9,400 |
| Sep 1, 2025 | 875.00 | 915.00 | 855.00 | 905.00 | 905.00 | 1.12% | 19,200 |
| Aug 29, 2025 | 910.00 | 910.00 | 880.00 | 895.00 | 895.00 | -0.56% | 24,600 |
| Aug 28, 2025 | 900.00 | 915.00 | 900.00 | 900.00 | 900.00 | - | 18,300 |
| Aug 27, 2025 | 900.00 | 925.00 | 890.00 | 900.00 | 900.00 | - | 25,300 |
| Aug 26, 2025 | 875.00 | 930.00 | 875.00 | 900.00 | 900.00 | -1.64% | 11,000 |
| Aug 25, 2025 | 915.00 | 925.00 | 900.00 | 915.00 | 915.00 | - | 15,700 |
| Aug 22, 2025 | 905.00 | 925.00 | 905.00 | 915.00 | 915.00 | 1.10% | 13,800 |
| Aug 21, 2025 | 905.00 | 910.00 | 900.00 | 905.00 | 905.00 | - | 3,600 |