PT Hotel Sahid Jaya International Tbk (IDX:SHID)
Indonesia · Delayed Price · Currency is IDR 825.00
-80.00 (-8.84%)
Feb 4, 2026, 4:00 PM WIB
IDX:SHID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 1.70% | 100 |
| Dec 24, 2025 | 880.00 | 880.00 | 860.00 | 880.00 | 880.00 | - | 8,100 |
| Dec 23, 2025 | 895.00 | 895.00 | 880.00 | 880.00 | 880.00 | -2.22% | 1,600 |
| Dec 22, 2025 | 900.00 | 905.00 | 875.00 | 900.00 | 900.00 | - | 30,200 |
| Dec 19, 2025 | 900.00 | 900.00 | 880.00 | 900.00 | 900.00 | - | 9,900 |
| Dec 18, 2025 | 880.00 | 905.00 | 880.00 | 900.00 | 900.00 | -1.10% | 4,300 |
| Dec 17, 2025 | 875.00 | 920.00 | 875.00 | 910.00 | 910.00 | 4.00% | 10,000 |
| Dec 16, 2025 | 875.00 | 890.00 | 870.00 | 875.00 | 875.00 | -1.69% | 14,900 |
| Dec 15, 2025 | 890.00 | 900.00 | 865.00 | 890.00 | 890.00 | -0.56% | 17,600 |
| Dec 12, 2025 | 940.00 | 940.00 | 860.00 | 895.00 | 895.00 | -0.56% | 94,800 |
| Dec 11, 2025 | 895.00 | 995.00 | 895.00 | 900.00 | 900.00 | 1.12% | 315,100 |
| Dec 10, 2025 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 1.14% | 9,700 |
| Dec 9, 2025 | 900.00 | 905.00 | 875.00 | 880.00 | 880.00 | 1.15% | 4,100 |
| Dec 8, 2025 | 895.00 | 895.00 | 870.00 | 870.00 | 870.00 | -2.25% | 1,300 |
| Dec 5, 2025 | 895.00 | 895.00 | 865.00 | 890.00 | 890.00 | 2.30% | 11,500 |
| Dec 4, 2025 | 875.00 | 880.00 | 870.00 | 870.00 | 870.00 | 0.58% | 9,100 |
| Dec 3, 2025 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | -1.14% | 21,100 |
| Dec 2, 2025 | 885.00 | 885.00 | 870.00 | 875.00 | 875.00 | -1.13% | 20,400 |
| Dec 1, 2025 | 910.00 | 910.00 | 885.00 | 885.00 | 885.00 | -2.75% | 14,000 |
| Nov 28, 2025 | 910.00 | 910.00 | 885.00 | 910.00 | 910.00 | 0.55% | 41,500 |
| Nov 27, 2025 | 895.00 | 980.00 | 880.00 | 905.00 | 905.00 | 1.69% | 236,200 |
| Nov 26, 2025 | 865.00 | 915.00 | 865.00 | 890.00 | 890.00 | 4.09% | 59,300 |
| Nov 25, 2025 | 865.00 | 865.00 | 855.00 | 855.00 | 855.00 | -1.16% | 21,300 |
| Nov 24, 2025 | 870.00 | 875.00 | 860.00 | 865.00 | 865.00 | 0.58% | 6,200 |
| Nov 21, 2025 | 880.00 | 900.00 | 850.00 | 860.00 | 860.00 | - | 65,100 |
| Nov 20, 2025 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | -1.15% | 6,000 |
| Nov 19, 2025 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1.16% | 1,700 |