PT Hotel Sahid Jaya International Tbk (IDX:SHID)
Indonesia · Delayed Price · Currency is IDR 575.00
-25.00 (-4.17%)
Jun 29, 2026, 4:00 PM WIB
IDX:SHID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |