PT Jakarta International Hotels & Development Tbk JIHD
IDX · Indonesia · Finance
IDR 394.00-6.00 (-1.50%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 394.00 | -1.50% | IDR 406.00 | IDR 410.00 | IDR 394.00 | 1.31M |
| 2026-09-30 | IDR 400.00 | +0.50% | IDR 400.00 | IDR 408.00 | IDR 400.00 | 125.70K |
| 2026-09-29 | IDR 398.00 | -0.50% | IDR 400.00 | IDR 402.00 | IDR 380.00 | 453.90K |
| 2026-09-28 | IDR 400.00 | -1.48% | IDR 408.00 | IDR 408.00 | IDR 380.00 |
| 776.90K |
| 2026-09-25 | IDR 406.00 | -0.98% | IDR 414.00 | IDR 450.00 | IDR 404.00 | 1.78M |
| 2026-09-24 | IDR 410.00 | -1.91% | IDR 414.00 | IDR 422.00 | IDR 410.00 | 43.00K |
| 2026-09-23 | IDR 418.00 | 0.00% | IDR 418.00 | IDR 418.00 | IDR 410.00 | 54.80K |
| 2026-09-22 | IDR 418.00 | -3.24% | IDR 436.00 | IDR 436.00 | IDR 418.00 | 166.20K |
| 2026-09-21 | IDR 432.00 | +0.47% | IDR 432.00 | IDR 434.00 | IDR 422.00 | 1.01M |
| 2026-09-18 | IDR 430.00 | 0.00% | IDR 440.00 | IDR 440.00 | IDR 424.00 | 59.50K |
| 2026-09-17 | IDR 430.00 | 0.00% | IDR 432.00 | IDR 440.00 | IDR 430.00 | 649.00K |
| 2026-09-16 | IDR 430.00 | -0.92% | IDR 436.00 | IDR 440.00 | IDR 426.00 | 187.90K |
| 2026-09-15 | IDR 434.00 | -1.36% | IDR 448.00 | IDR 448.00 | IDR 422.00 | 583.00K |
| 2026-09-14 | IDR 440.00 | -2.22% | IDR 450.00 | IDR 450.00 | IDR 436.00 | 104.60K |
| 2026-09-11 | IDR 450.00 | -0.44% | IDR 452.00 | IDR 452.00 | IDR 442.00 | 73.60K |
| 2026-09-10 | IDR 452.00 | -0.44% | IDR 456.00 | IDR 456.00 | IDR 444.00 | 348.10K |
| 2026-09-09 | IDR 454.00 | -0.44% | IDR 456.00 | IDR 460.00 | IDR 450.00 | 129.20K |
| 2026-09-08 | IDR 456.00 | -0.87% | IDR 460.00 | IDR 462.00 | IDR 454.00 | 86.50K |
| 2026-09-07 | IDR 460.00 | -0.86% | IDR 464.00 | IDR 464.00 | IDR 442.00 | 374.70K |
| 2026-09-04 | IDR 464.00 | -1.28% | IDR 470.00 | IDR 470.00 | IDR 462.00 | 161.50K |
| 2026-09-03 | IDR 470.00 | +2.17% | IDR 466.00 | IDR 490.00 | IDR 430.00 | 4.11M |
| 2026-09-02 | IDR 460.00 | +0.44% | IDR 458.00 | IDR 468.00 | IDR 450.00 | 652.30K |
| 2026-09-01 | IDR 458.00 | +2.69% | IDR 444.00 | IDR 458.00 | IDR 444.00 | 187.70K |
| 2026-08-31 | IDR 446.00 | -0.89% | IDR 462.00 | IDR 462.00 | IDR 444.00 | 252.20K |
| 2026-08-28 | IDR 450.00 | +4.65% | IDR 430.00 | IDR 460.00 | IDR 428.00 | 1.24M |
| 2026-08-27 | IDR 430.00 | +5.91% | IDR 410.00 | IDR 448.00 | IDR 404.00 | 497.40K |
| 2026-08-26 | IDR 406.00 | -5.58% | IDR 430.00 | IDR 434.00 | IDR 400.00 | 271.30K |
| 2026-08-25 | IDR 430.00 | 0.00% | IDR 430.00 | IDR 430.00 | IDR 430.00 | 0 |
| 2026-08-24 | IDR 430.00 | -0.92% | IDR 434.00 | IDR 442.00 | IDR 430.00 | 70.10K |
| 2026-08-21 | IDR 434.00 | -1.81% | IDR 442.00 | IDR 442.00 | IDR 434.00 | 79.60K |
| 2026-08-20 | IDR 442.00 | 0.00% | IDR 444.00 | IDR 450.00 | IDR 436.00 | 359.50K |
| 2026-08-19 | IDR 442.00 | +0.91% | IDR 444.00 | IDR 444.00 | IDR 436.00 | 473.10K |
| 2026-08-18 | IDR 438.00 | -1.35% | IDR 446.00 | IDR 446.00 | IDR 436.00 | 80.50K |
| 2026-08-14 | IDR 444.00 | -0.45% | IDR 446.00 | IDR 446.00 | IDR 434.00 | 141.70K |
| 2026-08-13 | IDR 446.00 | 0.00% | IDR 446.00 | IDR 456.00 | IDR 438.00 | 510.30K |
| 2026-08-12 | IDR 446.00 | +3.24% | IDR 434.00 | IDR 450.00 | IDR 430.00 | 1.11M |
| 2026-08-11 | IDR 432.00 | -0.46% | IDR 426.00 | IDR 444.00 | IDR 426.00 | 400.90K |
| 2026-08-10 | IDR 434.00 | -0.46% | IDR 434.00 | IDR 434.00 | IDR 424.00 | 59.20K |
| 2026-08-07 | IDR 436.00 | +1.40% | IDR 428.00 | IDR 436.00 | IDR 424.00 | 122.10K |
| 2026-08-06 | IDR 430.00 | +0.94% | IDR 430.00 | IDR 432.00 | IDR 420.00 | 448.80K |
| 2026-08-05 | IDR 426.00 | -0.93% | IDR 430.00 | IDR 436.00 | IDR 426.00 | 134.70K |
| 2026-08-04 | IDR 430.00 | +2.38% | IDR 422.00 | IDR 434.00 | IDR 418.00 | 135.70K |
| 2026-08-03 | IDR 420.00 | 0.00% | IDR 424.00 | IDR 432.00 | IDR 420.00 | 35.40K |
| 2026-07-31 | IDR 420.00 | 0.00% | IDR 420.00 | IDR 424.00 | IDR 418.00 | 437.80K |
| 2026-07-30 | IDR 420.00 | +1.45% | IDR 426.00 | IDR 426.00 | IDR 414.00 | 12.60K |
| 2026-07-29 | IDR 414.00 | -1.90% | IDR 422.00 | IDR 428.00 | IDR 410.00 | 240.10K |
| 2026-07-28 | IDR 422.00 | -3.21% | IDR 436.00 | IDR 436.00 | IDR 418.00 | 210.30K |
| 2026-07-27 | IDR 436.00 | -0.91% | IDR 440.00 | IDR 444.00 | IDR 432.00 | 508.50K |
| 2026-07-24 | IDR 440.00 | -0.45% | IDR 434.00 | IDR 442.00 | IDR 430.00 | 124.60K |
| 2026-07-23 | IDR 442.00 | 0.00% | IDR 432.00 | IDR 446.00 | IDR 432.00 | 131.60K |
| 2026-07-22 | IDR 442.00 | 0.00% | IDR 434.00 | IDR 446.00 | IDR 430.00 | 194.70K |
| 2026-07-21 | IDR 442.00 | +1.38% | IDR 446.00 | IDR 452.00 | IDR 432.00 | 638.20K |
| 2026-07-20 | IDR 436.00 | -3.96% | IDR 454.00 | IDR 454.00 | IDR 434.00 | 168.30K |
| 2026-07-17 | IDR 454.00 | +5.58% | IDR 430.00 | IDR 456.00 | IDR 430.00 | 660.10K |
| 2026-07-16 | IDR 430.00 | +1.42% | IDR 432.00 | IDR 436.00 | IDR 416.00 | 401.30K |
| 2026-07-15 | IDR 424.00 | +0.95% | IDR 416.00 | IDR 428.00 | IDR 416.00 | 75.90K |
| 2026-07-14 | IDR 420.00 | +0.96% | IDR 418.00 | IDR 424.00 | IDR 412.00 | 228.40K |
| 2026-07-13 | IDR 416.00 | +1.96% | IDR 406.00 | IDR 416.00 | IDR 398.00 | 256.50K |
| 2026-07-10 | IDR 408.00 | +0.99% | IDR 400.00 | IDR 410.00 | IDR 390.00 | 523.00K |
| 2026-07-09 | IDR 404.00 | +0.50% | IDR 400.00 | IDR 408.00 | IDR 396.00 | 73.50K |
| 2026-07-08 | IDR 402.00 | +1.01% | IDR 400.00 | IDR 408.00 | IDR 386.00 | 741.00K |
| 2026-07-07 | IDR 398.00 | +0.51% | IDR 396.00 | IDR 408.00 | IDR 396.00 | 916.60K |
| 2026-07-06 | IDR 396.00 | -1.98% | IDR 406.00 | IDR 420.00 | IDR 396.00 | 139.00K |
| 2026-07-03 | IDR 404.00 | +0.50% | IDR 402.00 | IDR 426.00 | IDR 400.00 | 572.30K |
| 2026-07-02 | IDR 402.00 | -0.50% | IDR 410.00 | IDR 410.00 | IDR 402.00 | 81.50K |
| 2026-07-01 | IDR 404.00 | -2.88% | IDR 422.00 | IDR 422.00 | IDR 390.00 | 1.04M |
| 2026-06-30 | IDR 416.00 | -1.42% | IDR 418.00 | IDR 440.00 | IDR 410.00 | 60.60K |
| 2026-06-29 | IDR 422.00 | -1.86% | IDR 426.00 | IDR 430.00 | IDR 416.00 | 82.10K |
| 2026-06-26 | IDR 430.00 | -3.15% | IDR 450.00 | IDR 450.00 | IDR 424.00 | 539.10K |
| 2026-06-25 | IDR 444.00 | -0.89% | IDR 448.00 | IDR 456.00 | IDR 438.00 | 175.20K |
| 2026-06-24 | IDR 448.00 | +3.70% | IDR 442.00 | IDR 462.00 | IDR 432.00 | 1.12M |
| 2026-06-23 | IDR 432.00 | -1.37% | IDR 454.00 | IDR 456.00 | IDR 420.00 | 75.10K |
| 2026-06-22 | IDR 438.00 | -6.81% | IDR 470.00 | IDR 478.00 | IDR 432.00 | 921.00K |
| 2026-06-19 | IDR 470.00 | +5.38% | IDR 446.00 | IDR 470.00 | IDR 446.00 | 1.05M |
| 2026-06-18 | IDR 446.00 | +5.69% | IDR 430.00 | IDR 462.00 | IDR 422.00 | 781.60K |
| 2026-06-17 | IDR 422.00 | +0.96% | IDR 418.00 | IDR 426.00 | IDR 418.00 | 411.20K |
| 2026-06-15 | IDR 418.00 | +2.45% | IDR 414.00 | IDR 422.00 | IDR 408.00 | 215.90K |
| 2026-06-12 | IDR 408.00 | +5.15% | IDR 402.00 | IDR 416.00 | IDR 390.00 | 650.80K |
| 2026-06-11 | IDR 388.00 | +1.57% | IDR 390.00 | IDR 424.00 | IDR 382.00 | 260.30K |
| 2026-06-10 | IDR 382.00 | +3.24% | IDR 382.00 | IDR 384.00 | IDR 370.00 | 451.80K |
| 2026-06-09 | IDR 370.00 | +2.78% | IDR 378.00 | IDR 382.00 | IDR 360.00 | 515.40K |
| 2026-06-08 | IDR 360.00 | +0.56% | IDR 358.00 | IDR 372.00 | IDR 354.00 | 668.30K |
| 2026-06-05 | IDR 358.00 | 0.00% | IDR 358.00 | IDR 392.00 | IDR 352.00 | 645.20K |
| 2026-06-04 | IDR 358.00 | -10.50% | IDR 400.00 | IDR 400.00 | IDR 340.00 | 941.80K |
| 2026-06-03 | IDR 400.00 | -6.10% | IDR 424.00 | IDR 424.00 | IDR 382.00 | 314.70K |
| 2026-06-02 | IDR 426.00 | -3.18% | IDR 440.00 | IDR 440.00 | IDR 416.00 | 1.34M |
| 2026-05-29 | IDR 440.00 | -1.79% | IDR 448.00 | IDR 448.00 | IDR 426.00 | 323.40K |
| 2026-05-28 | IDR 448.00 | 0.00% | IDR 448.00 | IDR 448.00 | IDR 448.00 | 0 |
| 2026-05-27 | IDR 448.00 | 0.00% | IDR 448.00 | IDR 448.00 | IDR 448.00 | 0 |
| 2026-05-26 | IDR 448.00 | -2.61% | IDR 454.00 | IDR 468.00 | IDR 442.00 | 428.70K |