PT Hotel Sahid Jaya International Tbk (IDX:SHID)
Indonesia · Delayed Price · Currency is IDR 590.00
+10.00 (1.72%)
Jul 21, 2026, 3:44 PM WIB
IDX:SHID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 575.00 | 590.00 | 555.00 | 590.00 | - | 1.72% | 12,800 |
| 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 |
| Jun 19, 2026 | 695.00 | 740.00 | 640.00 | 640.00 | 640.00 | -0.78% | 88,300 |
| Jun 18, 2026 | 645.00 | 650.00 | 635.00 | 645.00 | 645.00 | -3.01% | 11,100 |
| Jun 17, 2026 | 675.00 | 675.00 | 655.00 | 665.00 | 665.00 | - | 7,500 |
| Jun 15, 2026 | 670.00 | 675.00 | 660.00 | 665.00 | 665.00 | -1.48% | 16,500 |
| Jun 12, 2026 | 665.00 | 675.00 | 660.00 | 675.00 | 675.00 | - | 14,700 |
| Jun 11, 2026 | 650.00 | 675.00 | 635.00 | 675.00 | 675.00 | - | 10,000 |
| Jun 10, 2026 | 660.00 | 685.00 | 625.00 | 675.00 | 675.00 | -1.46% | 25,800 |
| Jun 9, 2026 | 690.00 | 690.00 | 670.00 | 685.00 | 685.00 | -0.72% | 3,300 |
| Jun 8, 2026 | 665.00 | 690.00 | 665.00 | 690.00 | 690.00 | -0.72% | 400 |
| Jun 5, 2026 | 675.00 | 705.00 | 670.00 | 695.00 | 695.00 | -1.42% | 8,100 |
| Jun 4, 2026 | 685.00 | 710.00 | 680.00 | 705.00 | 705.00 | -0.70% | 1,800 |
| Jun 3, 2026 | 690.00 | 710.00 | 690.00 | 710.00 | 710.00 | - | 700 |
| Jun 2, 2026 | 680.00 | 710.00 | 680.00 | 710.00 | 710.00 | - | 11,400 |
| May 29, 2026 | 695.00 | 715.00 | 680.00 | 710.00 | 710.00 | -0.70% | 1,200 |
| May 26, 2026 | 725.00 | 725.00 | 695.00 | 715.00 | 715.00 | -1.38% | 1,200 |
| May 25, 2026 | 725.00 | 730.00 | 680.00 | 725.00 | 725.00 | -0.68% | 1,800 |
| May 22, 2026 | 740.00 | 740.00 | 690.00 | 730.00 | 730.00 | 0.69% | 3,800 |
| May 21, 2026 | 740.00 | 755.00 | 720.00 | 725.00 | 725.00 | -2.03% | 3,700 |
| May 20, 2026 | 755.00 | 755.00 | 715.00 | 740.00 | 740.00 | -1.99% | 19,400 |
| 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 |