PT Hotel Sahid Jaya International Tbk (IDX:SHID)
Indonesia · Delayed Price · Currency is IDR 600.00
+35.00 (6.19%)
Nov 6, 2026, 4:05 PM WIB
IDX:SHID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 565.00 | 600.00 | 545.00 | 600.00 | 600.00 | 6.19% | 53,500 |
| Nov 5, 2026 | 595.00 | 605.00 | 555.00 | 565.00 | 565.00 | -5.04% | 228,900 |
| Nov 4, 2026 | 595.00 | 700.00 | 595.00 | 595.00 | 595.00 | -6.30% | 331,700 |
| Nov 3, 2026 | 615.00 | 650.00 | 605.00 | 635.00 | 635.00 | -2.31% | 12,400 |
| Nov 2, 2026 | 610.00 | 650.00 | 605.00 | 650.00 | 650.00 | - | 6,300 |
| Oct 30, 2026 | 610.00 | 655.00 | 605.00 | 650.00 | 650.00 | 0.78% | 19,700 |
| Oct 29, 2026 | 665.00 | 715.00 | 645.00 | 645.00 | 645.00 | -6.52% | 126,000 |
| Oct 28, 2026 | 645.00 | 690.00 | 645.00 | 690.00 | 690.00 | - | 22,000 |
| Oct 27, 2026 | 740.00 | 740.00 | 690.00 | 690.00 | 690.00 | -6.76% | 69,000 |
| Oct 26, 2026 | 695.00 | 740.00 | 670.00 | 740.00 | 740.00 | 6.47% | 36,200 |
| Oct 23, 2026 | 720.00 | 720.00 | 680.00 | 695.00 | 695.00 | -3.47% | 39,700 |
| Oct 22, 2026 | 660.00 | 720.00 | 660.00 | 720.00 | 720.00 | 2.86% | 297,400 |
| Oct 21, 2026 | 790.00 | 790.00 | 700.00 | 700.00 | 700.00 | -6.67% | 467,900 |
| Oct 20, 2026 | 600.00 | 750.00 | 560.00 | 750.00 | 750.00 | 25.00% | 1,698,000 |
| Oct 19, 2026 | 600.00 | 750.00 | 600.00 | 600.00 | 600.00 | -6.25% | 758,300 |
| Oct 16, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -14.67% | 96,200 |
| Oct 15, 2026 | 735.00 | 770.00 | 725.00 | 750.00 | 750.00 | 0.67% | 304,100 |
| Oct 14, 2026 | 895.00 | 965.00 | 705.00 | 745.00 | 745.00 | -4.49% | 1,575,000 |
| 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 |