PT Hotel Sahid Jaya International Tbk (IDX:SHID)
Indonesia · Delayed Price · Currency is IDR 540.00
0.00 (0.00%)
Sep 2, 2026, 11:11 AM WIB
IDX:SHID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 555.00 | 570.00 | 550.00 | 570.00 | 570.00 | -0.87% | 13,000 |
| Jul 9, 2026 | 580.00 | 580.00 | 545.00 | 575.00 | 575.00 | 0.88% | 2,900 |
| Jul 8, 2026 | 580.00 | 580.00 | 550.00 | 570.00 | 570.00 | -2.56% | 14,600 |
| Jul 7, 2026 | 580.00 | 610.00 | 555.00 | 585.00 | 585.00 | 2.63% | 10,600 |
| Jul 6, 2026 | 570.00 | 620.00 | 540.00 | 570.00 | 570.00 | - | 43,100 |
| Jul 3, 2026 | 545.00 | 650.00 | 545.00 | 570.00 | 570.00 | - | 26,500 |
| Jul 2, 2026 | 575.00 | 575.00 | 550.00 | 570.00 | 570.00 | -0.87% | 15,800 |
| Jul 1, 2026 | 560.00 | 600.00 | 550.00 | 575.00 | 575.00 | -0.86% | 15,600 |
| Jun 30, 2026 | 620.00 | 660.00 | 540.00 | 580.00 | 580.00 | 0.87% | 50,100 |
| Jun 29, 2026 | 615.00 | 645.00 | 555.00 | 575.00 | 575.00 | -4.17% | 35,900 |
| Jun 26, 2026 | 565.00 | 645.00 | 560.00 | 600.00 | 600.00 | - | 258,500 |
| Jun 25, 2026 | 600.00 | 610.00 | 565.00 | 600.00 | 600.00 | - | 20,100 |
| Jun 24, 2026 | 610.00 | 610.00 | 585.00 | 600.00 | 600.00 | -3.23% | 21,400 |
| Jun 23, 2026 | 620.00 | 620.00 | 600.00 | 620.00 | 620.00 | - | 17,700 |
| Jun 22, 2026 | 640.00 | 640.00 | 620.00 | 620.00 | 620.00 | -3.13% | 25,600 |