PT Hotel Sahid Jaya International Tbk (IDX:SHID)
Indonesia · Delayed Price · Currency is IDR 900.00
+5.00 (0.56%)
Aug 29, 2025, 9:38 AM WIB
IDX:SHID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 900.00 | 915.00 | 900.00 | 900.00 | 900.00 | - | 9,300 |
| 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 |
| Aug 20, 2025 | 935.00 | 990.00 | 860.00 | 905.00 | 905.00 | -2.69% | 161,400 |
| Aug 19, 2025 | 915.00 | 950.00 | 900.00 | 930.00 | 930.00 | - | 24,300 |
| Aug 15, 2025 | 955.00 | 980.00 | 915.00 | 930.00 | 930.00 | -2.11% | 23,200 |
| Aug 14, 2025 | 900.00 | 995.00 | 890.00 | 950.00 | 950.00 | 5.56% | 253,100 |
| Aug 13, 2025 | 895.00 | 910.00 | 895.00 | 900.00 | 900.00 | -0.55% | 22,500 |
| Aug 12, 2025 | 910.00 | 910.00 | 880.00 | 905.00 | 905.00 | -0.55% | 47,600 |
| Aug 11, 2025 | 870.00 | 930.00 | 870.00 | 910.00 | 910.00 | 3.41% | 53,000 |
| Aug 8, 2025 | 900.00 | 915.00 | 810.00 | 880.00 | 880.00 | -3.30% | 53,400 |
| Aug 7, 2025 | 900.00 | 910.00 | 890.00 | 910.00 | 910.00 | 1.68% | 62,500 |
| Aug 6, 2025 | 895.00 | 945.00 | 890.00 | 895.00 | 895.00 | -0.56% | 57,400 |
| Aug 5, 2025 | 950.00 | 965.00 | 895.00 | 900.00 | 900.00 | -5.26% | 153,800 |
| Aug 4, 2025 | 975.00 | 1,000.00 | 945.00 | 950.00 | 950.00 | -2.56% | 150,000 |
| Aug 1, 2025 | 990.00 | 1,030.00 | 960.00 | 975.00 | 975.00 | -0.51% | 78,000 |
| Jul 31, 2025 | 990.00 | 1,030.00 | 960.00 | 980.00 | 980.00 | -1.01% | 194,500 |
| Jul 30, 2025 | 1,010.00 | 1,050.00 | 980.00 | 990.00 | 990.00 | -1.49% | 233,900 |
| Jul 29, 2025 | 1,055.00 | 1,100.00 | 1,000.00 | 1,005.00 | 1,005.00 | -4.29% | 118,100 |
| Jul 28, 2025 | 1,005.00 | 1,120.00 | 980.00 | 1,050.00 | 1,050.00 | 4.48% | 306,700 |
| Jul 25, 2025 | 1,065.00 | 1,100.00 | 955.00 | 1,005.00 | 1,005.00 | -5.63% | 226,400 |
| Jul 24, 2025 | 1,280.00 | 1,280.00 | 1,065.00 | 1,065.00 | 1,065.00 | -14.80% | 512,400 |
| Jul 23, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| Jul 22, 2025 | 1,200.00 | 1,310.00 | 1,140.00 | 1,250.00 | 1,250.00 | 4.17% | 209,800 |
| Jul 21, 2025 | 1,070.00 | 1,200.00 | 1,040.00 | 1,200.00 | 1,200.00 | 12.15% | 321,800 |
| Jul 18, 2025 | 950.00 | 1,100.00 | 940.00 | 1,070.00 | 1,070.00 | 13.83% | 672,400 |
| Jul 17, 2025 | 975.00 | 1,070.00 | 940.00 | 940.00 | 940.00 | -4.08% | 220,300 |
| Jul 16, 2025 | 1,005.00 | 1,010.00 | 970.00 | 980.00 | 980.00 | -2.00% | 137,100 |
| Jul 15, 2025 | 1,015.00 | 1,180.00 | 975.00 | 1,000.00 | 1,000.00 | -1.48% | 264,900 |
| Jul 14, 2025 | 1,160.00 | 1,225.00 | 990.00 | 1,015.00 | 1,015.00 | -12.50% | 419,200 |
| Jul 11, 2025 | 935.00 | 1,160.00 | 930.00 | 1,160.00 | 1,160.00 | 24.73% | 938,300 |
| Jul 10, 2025 | 980.00 | 985.00 | 915.00 | 930.00 | 930.00 | -8.82% | 462,100 |
| Jul 9, 2025 | 1,270.00 | 1,290.00 | 1,020.00 | 1,020.00 | 1,020.00 | -14.64% | 574,600 |
| Jul 8, 2025 | 1,200.00 | 1,300.00 | 1,150.00 | 1,195.00 | 1,195.00 | 11.16% | 1,789,400 |
| Jul 7, 2025 | 1,020.00 | 1,075.00 | 950.00 | 1,075.00 | 1,075.00 | 25.00% | 2,266,500 |
| Jul 4, 2025 | 705.00 | 860.00 | 695.00 | 860.00 | 860.00 | 24.64% | 227,400 |
| Jul 3, 2025 | 685.00 | 705.00 | 685.00 | 690.00 | 690.00 | 0.73% | 1,900 |
| Jul 2, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | - | 2,900 |
| Jul 1, 2025 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | - | 3,800 |
| Jun 30, 2025 | 670.00 | 690.00 | 670.00 | 685.00 | 685.00 | 2.24% | 16,200 |
| Jun 26, 2025 | 655.00 | 670.00 | 655.00 | 670.00 | 670.00 | 2.29% | 7,700 |
| Jun 25, 2025 | 670.00 | 670.00 | 650.00 | 655.00 | 655.00 | -1.50% | 41,700 |
| Jun 24, 2025 | 660.00 | 705.00 | 615.00 | 665.00 | 665.00 | -6.34% | 27,900 |
| Jun 23, 2025 | 690.00 | 710.00 | 660.00 | 710.00 | 710.00 | 1.43% | 36,300 |
| Jun 20, 2025 | 705.00 | 710.00 | 700.00 | 700.00 | 700.00 | -2.78% | 2,000 |
| Jun 19, 2025 | 715.00 | 720.00 | 690.00 | 720.00 | 720.00 | -0.69% | 10,100 |
| Jun 18, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 1.40% | 1,600 |