PT Hotel Sahid Jaya International Tbk (IDX:SHID)
Indonesia · Delayed Price · Currency is IDR 705.00
-35.00 (-4.73%)
Sep 22, 2026, 3:41 PM WIB
IDX:SHID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 730.00 | 745.00 | 705.00 | 705.00 | - | -4.73% | 17,800 |
| Sep 21, 2026 | 735.00 | 745.00 | 710.00 | 740.00 | 740.00 | 0.68% | 43,300 |
| Sep 18, 2026 | 735.00 | 765.00 | 725.00 | 735.00 | 735.00 | -4.55% | 58,800 |
| Sep 17, 2026 | 765.00 | 785.00 | 730.00 | 770.00 | 770.00 | 1.32% | 34,500 |
| Sep 16, 2026 | 775.00 | 905.00 | 740.00 | 760.00 | 760.00 | -3.80% | 169,100 |
| Sep 15, 2026 | 795.00 | 795.00 | 735.00 | 790.00 | 790.00 | -1.25% | 109,300 |
| Sep 14, 2026 | 825.00 | 860.00 | 785.00 | 800.00 | 800.00 | -2.44% | 100,000 |
| Sep 11, 2026 | 860.00 | 945.00 | 790.00 | 820.00 | 820.00 | 5.81% | 1,187,400 |
| Sep 10, 2026 | 850.00 | 850.00 | 750.00 | 775.00 | 775.00 | -9.36% | 437,800 |
| Sep 9, 2026 | 985.00 | 1,050.00 | 850.00 | 855.00 | 855.00 | 0.59% | 2,316,200 |
| Sep 8, 2026 | 770.00 | 850.00 | 770.00 | 850.00 | 850.00 | 25.00% | 1,097,200 |
| Sep 7, 2026 | 545.00 | 680.00 | 545.00 | 680.00 | 680.00 | 24.77% | 855,900 |
| Sep 4, 2026 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | -0.91% | 20,900 |
| Sep 3, 2026 | 540.00 | 580.00 | 480.00 | 550.00 | 550.00 | -0.90% | 62,700 |
| Sep 2, 2026 | 550.00 | 560.00 | 535.00 | 555.00 | 555.00 | 2.78% | 10,400 |
| Sep 1, 2026 | 560.00 | 635.00 | 535.00 | 540.00 | 540.00 | -1.82% | 131,400 |
| Aug 31, 2026 | 550.00 | 555.00 | 535.00 | 550.00 | 550.00 | - | 4,600 |
| Aug 28, 2026 | 550.00 | 555.00 | 530.00 | 550.00 | 550.00 | 3.77% | 4,100 |
| Aug 27, 2026 | 565.00 | 565.00 | 530.00 | 530.00 | 530.00 | -1.85% | 18,500 |
| Aug 26, 2026 | 550.00 | 555.00 | 540.00 | 540.00 | 540.00 | -2.70% | 4,000 |
| Aug 24, 2026 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | 1.83% | 7,100 |
| Aug 21, 2026 | 565.00 | 565.00 | 540.00 | 545.00 | 545.00 | 1.87% | 23,700 |
| Aug 20, 2026 | 550.00 | 550.00 | 515.00 | 535.00 | 535.00 | -2.73% | 36,600 |
| Aug 19, 2026 | 565.00 | 565.00 | 550.00 | 550.00 | 550.00 | 0.92% | 2,100 |
| Aug 18, 2026 | 535.00 | 565.00 | 535.00 | 545.00 | 545.00 | 1.87% | 40,800 |
| Aug 14, 2026 | 565.00 | 565.00 | 535.00 | 535.00 | 535.00 | -3.60% | 80,400 |
| Aug 13, 2026 | 615.00 | 615.00 | 555.00 | 555.00 | 555.00 | -9.76% | 429,700 |
| Aug 12, 2026 | 590.00 | 615.00 | 585.00 | 615.00 | 615.00 | - | 14,700 |
| Aug 11, 2026 | 615.00 | 615.00 | 610.00 | 615.00 | 615.00 | - | 3,300 |
| Aug 10, 2026 | 615.00 | 615.00 | 595.00 | 615.00 | 615.00 | - | 10,000 |
| Aug 7, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | - | 1,700 |
| Aug 6, 2026 | 595.00 | 615.00 | 595.00 | 615.00 | 615.00 | - | 32,000 |
| Aug 5, 2026 | 600.00 | 615.00 | 600.00 | 615.00 | 615.00 | - | 700 |
| Aug 4, 2026 | 625.00 | 625.00 | 570.00 | 615.00 | 615.00 | 0.82% | 11,400 |
| Aug 3, 2026 | 620.00 | 620.00 | 600.00 | 610.00 | 610.00 | -0.81% | 21,800 |
| Jul 31, 2026 | 615.00 | 620.00 | 600.00 | 615.00 | 615.00 | - | 4,900 |
| Jul 30, 2026 | 635.00 | 635.00 | 600.00 | 615.00 | 615.00 | - | 4,200 |
| Jul 29, 2026 | 630.00 | 630.00 | 590.00 | 615.00 | 615.00 | 1.65% | 5,600 |
| Jul 28, 2026 | 635.00 | 635.00 | 580.00 | 605.00 | 605.00 | -1.63% | 6,200 |
| Jul 27, 2026 | 635.00 | 635.00 | 575.00 | 615.00 | 615.00 | 2.50% | 6,800 |
| Jul 24, 2026 | 630.00 | 630.00 | 575.00 | 600.00 | 600.00 | -3.23% | 14,300 |
| Jul 23, 2026 | 590.00 | 640.00 | 560.00 | 620.00 | 620.00 | 5.08% | 571,900 |
| Jul 22, 2026 | 615.00 | 615.00 | 570.00 | 590.00 | 590.00 | - | 106,100 |
| Jul 21, 2026 | 575.00 | 610.00 | 555.00 | 590.00 | 590.00 | 1.72% | 37,700 |
| Jul 20, 2026 | 575.00 | 580.00 | 555.00 | 580.00 | 580.00 | - | 3,700 |
| Jul 17, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - | 7,800 |
| Jul 16, 2026 | 555.00 | 585.00 | 555.00 | 580.00 | 580.00 | 3.57% | 24,400 |
| Jul 15, 2026 | 560.00 | 580.00 | 540.00 | 560.00 | 560.00 | - | 30,200 |
| Jul 14, 2026 | 560.00 | 610.00 | 540.00 | 560.00 | 560.00 | 1.82% | 25,200 |
| Jul 13, 2026 | 550.00 | 570.00 | 540.00 | 550.00 | 550.00 | -3.51% | 76,400 |