PT Hotel Sahid Jaya International Tbk (IDX:SHID)
Indonesia · Delayed Price · Currency is IDR 745.00
-35.00 (-4.49%)
Oct 14, 2026, 4:00 PM WIB
IDX:SHID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 895.00 | 965.00 | 705.00 | 745.00 | 745.00 | -4.49% | 1,576,000 |
| Oct 13, 2026 | 625.00 | 780.00 | 625.00 | 780.00 | 780.00 | 24.80% | 541,000 |
| Oct 12, 2026 | 650.00 | 650.00 | 610.00 | 625.00 | 625.00 | -5.30% | 22,100 |
| Oct 9, 2026 | 630.00 | 665.00 | 590.00 | 660.00 | 660.00 | 1.54% | 23,000 |
| Oct 8, 2026 | 665.00 | 690.00 | 640.00 | 650.00 | 650.00 | - | 33,900 |
| Oct 7, 2026 | 665.00 | 715.00 | 645.00 | 650.00 | 650.00 | -2.26% | 129,700 |
| Oct 6, 2026 | 680.00 | 680.00 | 655.00 | 665.00 | 665.00 | -2.21% | 38,700 |
| Oct 5, 2026 | 715.00 | 715.00 | 655.00 | 680.00 | 680.00 | -0.73% | 69,000 |
| Oct 2, 2026 | 680.00 | 715.00 | 635.00 | 685.00 | 685.00 | 0.74% | 56,400 |
| Oct 1, 2026 | 710.00 | 720.00 | 655.00 | 680.00 | 680.00 | -0.73% | 57,200 |
| Sep 30, 2026 | 720.00 | 720.00 | 670.00 | 685.00 | 685.00 | -1.44% | 123,900 |
| Sep 29, 2026 | 655.00 | 745.00 | 655.00 | 695.00 | 695.00 | -9.74% | 516,000 |
| Sep 28, 2026 | 1,000.00 | 1,045.00 | 770.00 | 770.00 | 770.00 | -14.92% | 878,400 |
| Sep 25, 2026 | 695.00 | 905.00 | 695.00 | 905.00 | 905.00 | 24.83% | 796,300 |
| Sep 24, 2026 | 730.00 | 730.00 | 695.00 | 725.00 | 725.00 | -1.36% | 18,100 |
| Sep 23, 2026 | 725.00 | 735.00 | 680.00 | 735.00 | 735.00 | - | 51,300 |
| Sep 22, 2026 | 730.00 | 760.00 | 700.00 | 735.00 | 735.00 | -0.68% | 16,600 |
| 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 |