PT Hotel Sahid Jaya International Tbk (IDX:SHID)
Indonesia · Delayed Price · Currency is IDR 735.00
-20.00 (-2.65%)
May 20, 2026, 11:00 AM WIB
IDX:SHID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 730.00 | 770.00 | 675.00 | 755.00 | 755.00 | 2.72% | 30,500 |
| May 18, 2026 | 720.00 | 745.00 | 710.00 | 735.00 | 735.00 | - | 14,500 |
| May 13, 2026 | 730.00 | 750.00 | 720.00 | 735.00 | 735.00 | -2.00% | 18,100 |
| May 12, 2026 | 740.00 | 750.00 | 720.00 | 750.00 | 750.00 | - | 1,700 |
| May 11, 2026 | 760.00 | 765.00 | 720.00 | 750.00 | 750.00 | -1.32% | 21,300 |
| May 8, 2026 | 765.00 | 770.00 | 735.00 | 760.00 | 760.00 | 0.66% | 6,600 |
| May 7, 2026 | 750.00 | 800.00 | 730.00 | 755.00 | 755.00 | 0.67% | 16,400 |
| May 6, 2026 | 730.00 | 755.00 | 730.00 | 750.00 | 750.00 | -0.66% | 2,300 |
| May 5, 2026 | 785.00 | 785.00 | 740.00 | 755.00 | 755.00 | - | 4,000 |
| May 4, 2026 | 745.00 | 800.00 | 735.00 | 755.00 | 755.00 | 1.34% | 19,100 |
| Apr 30, 2026 | 730.00 | 750.00 | 730.00 | 745.00 | 745.00 | - | 4,100 |
| Apr 29, 2026 | 730.00 | 750.00 | 730.00 | 745.00 | 745.00 | -0.67% | 18,500 |
| Apr 28, 2026 | 740.00 | 750.00 | 730.00 | 750.00 | 750.00 | - | 5,900 |
| Apr 27, 2026 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | - | 5,800 |
| Apr 24, 2026 | 735.00 | 755.00 | 735.00 | 750.00 | 750.00 | -0.66% | 15,400 |
| Apr 23, 2026 | 750.00 | 800.00 | 735.00 | 755.00 | 755.00 | 0.67% | 35,300 |
| Apr 22, 2026 | 750.00 | 750.00 | 735.00 | 750.00 | 750.00 | 0.67% | 4,900 |
| Apr 21, 2026 | 730.00 | 750.00 | 730.00 | 745.00 | 745.00 | -0.67% | 7,300 |
| Apr 20, 2026 | 745.00 | 760.00 | 725.00 | 750.00 | 750.00 | 0.67% | 44,000 |
| Apr 17, 2026 | 750.00 | 780.00 | 730.00 | 745.00 | 745.00 | - | 37,600 |
| Apr 16, 2026 | 745.00 | 760.00 | 730.00 | 745.00 | 745.00 | - | 39,100 |
| Apr 15, 2026 | 750.00 | 755.00 | 730.00 | 745.00 | 745.00 | -0.67% | 42,400 |
| Apr 14, 2026 | 770.00 | 865.00 | 715.00 | 750.00 | 750.00 | 4.90% | 520,700 |
| Apr 13, 2026 | 740.00 | 780.00 | 695.00 | 715.00 | 715.00 | -8.33% | 75,600 |
| Apr 10, 2026 | 765.00 | 780.00 | 765.00 | 780.00 | 780.00 | 1.96% | 11,400 |
| Apr 9, 2026 | 765.00 | 780.00 | 755.00 | 765.00 | 765.00 | 1.32% | 94,400 |
| Apr 8, 2026 | 765.00 | 765.00 | 705.00 | 755.00 | 755.00 | 0.67% | 12,800 |
| Apr 7, 2026 | 745.00 | 780.00 | 730.00 | 750.00 | 750.00 | 0.67% | 24,000 |
| Apr 6, 2026 | 730.00 | 760.00 | 700.00 | 745.00 | 745.00 | -0.67% | 12,600 |
| Apr 2, 2026 | 745.00 | 790.00 | 675.00 | 750.00 | 750.00 | 0.67% | 107,000 |
| Apr 1, 2026 | 715.00 | 800.00 | 660.00 | 745.00 | 745.00 | 4.20% | 115,100 |
| Mar 31, 2026 | 695.00 | 720.00 | 680.00 | 715.00 | 715.00 | 2.88% | 47,800 |
| Mar 30, 2026 | 800.00 | 800.00 | 680.00 | 695.00 | 695.00 | -9.74% | 360,500 |
| Mar 27, 2026 | 735.00 | 870.00 | 725.00 | 770.00 | 770.00 | 4.76% | 527,500 |
| Mar 26, 2026 | 775.00 | 775.00 | 710.00 | 735.00 | 735.00 | -5.16% | 22,600 |
| Mar 25, 2026 | 775.00 | 775.00 | 750.00 | 775.00 | 775.00 | - | 4,300 |
| 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 |