PT Hotel Sahid Jaya International Tbk SHID

IDX · Indonesia · Consumer Services

IDR 675.00-5.00 (-0.74%)

Market open· Oct 2, 2026, 2:58 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 675.00	-0.74%	IDR 680.00	IDR 715.00	IDR 635.00	27.80K
2026-10-01	IDR 680.00	-0.73%	IDR 710.00	IDR 720.00	IDR 655.00	57.20K
2026-09-30	IDR 685.00	-1.44%	IDR 720.00	IDR 720.00	IDR 670.00	123.90K
2026-09-29	IDR 695.00	-9.74%	IDR 655.00	IDR 745.00	IDR 655.00	516.00K
2026-09-28	IDR 770.00	-14.92%	IDR 1,000.00	IDR 1,045.00	IDR 770.00	878.40K
2026-09-25	IDR 905.00	+24.83%	IDR 695.00	IDR 905.00	IDR 695.00	796.50K
2026-09-24	IDR 725.00	-1.36%	IDR 730.00	IDR 730.00	IDR 695.00	18.10K
2026-09-23	IDR 735.00	0.00%	IDR 725.00	IDR 735.00	IDR 680.00	51.30K
2026-09-22	IDR 735.00	-0.68%	IDR 730.00	IDR 760.00	IDR 700.00	16.60K
2026-09-21	IDR 740.00	+0.68%	IDR 735.00	IDR 745.00	IDR 710.00	43.30K
2026-09-18	IDR 735.00	-4.55%	IDR 735.00	IDR 765.00	IDR 725.00	58.80K
2026-09-17	IDR 770.00	+1.32%	IDR 765.00	IDR 785.00	IDR 730.00	34.50K
2026-09-16	IDR 760.00	-3.80%	IDR 775.00	IDR 905.00	IDR 740.00	170.10K
2026-09-15	IDR 790.00	-1.25%	IDR 795.00	IDR 795.00	IDR 735.00	109.30K
2026-09-14	IDR 800.00	-2.44%	IDR 825.00	IDR 860.00	IDR 785.00	100.00K
2026-09-11	IDR 820.00	+5.81%	IDR 860.00	IDR 945.00	IDR 790.00	1.19M
2026-09-10	IDR 775.00	-9.36%	IDR 850.00	IDR 850.00	IDR 750.00	437.80K
2026-09-09	IDR 855.00	+0.59%	IDR 985.00	IDR 1,050.00	IDR 850.00	2.32M
2026-09-08	IDR 850.00	+25.00%	IDR 770.00	IDR 850.00	IDR 770.00	1.10M
2026-09-07	IDR 680.00	+24.77%	IDR 545.00	IDR 680.00	IDR 545.00	855.90K
2026-09-04	IDR 545.00	-0.91%	IDR 550.00	IDR 555.00	IDR 535.00	20.90K
2026-09-03	IDR 550.00	-0.90%	IDR 540.00	IDR 580.00	IDR 480.00	62.70K
2026-09-02	IDR 555.00	+2.78%	IDR 550.00	IDR 560.00	IDR 535.00	10.40K
2026-09-01	IDR 540.00	-1.82%	IDR 560.00	IDR 635.00	IDR 535.00	131.40K
2026-08-31	IDR 550.00	0.00%	IDR 550.00	IDR 555.00	IDR 535.00	4.60K
2026-08-28	IDR 550.00	+3.77%	IDR 550.00	IDR 555.00	IDR 530.00	4.10K
2026-08-27	IDR 530.00	-1.85%	IDR 565.00	IDR 565.00	IDR 530.00	18.50K
2026-08-26	IDR 540.00	-2.70%	IDR 550.00	IDR 555.00	IDR 540.00	4.00K
2026-08-24	IDR 555.00	+1.83%	IDR 550.00	IDR 555.00	IDR 545.00	7.10K
2026-08-21	IDR 545.00	+1.87%	IDR 565.00	IDR 565.00	IDR 540.00	23.70K
2026-08-20	IDR 535.00	-2.73%	IDR 550.00	IDR 550.00	IDR 515.00	36.60K
2026-08-19	IDR 550.00	+0.92%	IDR 565.00	IDR 565.00	IDR 550.00	2.10K
2026-08-18	IDR 545.00	+1.87%	IDR 535.00	IDR 565.00	IDR 535.00	40.80K
2026-08-14	IDR 535.00	-3.60%	IDR 565.00	IDR 565.00	IDR 535.00	80.40K
2026-08-13	IDR 555.00	-9.76%	IDR 615.00	IDR 615.00	IDR 555.00	429.70K
2026-08-12	IDR 615.00	0.00%	IDR 590.00	IDR 615.00	IDR 585.00	16.80K
2026-08-11	IDR 615.00	0.00%	IDR 615.00	IDR 615.00	IDR 610.00	3.30K
2026-08-10	IDR 615.00	0.00%	IDR 615.00	IDR 615.00	IDR 595.00	10.00K
2026-08-07	IDR 615.00	0.00%	IDR 615.00	IDR 615.00	IDR 615.00	1.70K
2026-08-06	IDR 615.00	0.00%	IDR 595.00	IDR 615.00	IDR 595.00	32.00K
2026-08-05	IDR 615.00	0.00%	IDR 600.00	IDR 615.00	IDR 600.00	700
2026-08-04	IDR 615.00	+0.82%	IDR 625.00	IDR 625.00	IDR 570.00	11.40K
2026-08-03	IDR 610.00	-0.81%	IDR 620.00	IDR 620.00	IDR 600.00	21.80K
2026-07-31	IDR 615.00	0.00%	IDR 615.00	IDR 620.00	IDR 600.00	4.90K
2026-07-30	IDR 615.00	0.00%	IDR 635.00	IDR 635.00	IDR 600.00	4.20K
2026-07-29	IDR 615.00	+1.65%	IDR 630.00	IDR 630.00	IDR 590.00	5.60K
2026-07-28	IDR 605.00	-1.63%	IDR 635.00	IDR 635.00	IDR 580.00	6.20K
2026-07-27	IDR 615.00	+2.50%	IDR 635.00	IDR 635.00	IDR 575.00	6.80K
2026-07-24	IDR 600.00	-3.23%	IDR 630.00	IDR 630.00	IDR 575.00	14.30K
2026-07-23	IDR 620.00	+5.08%	IDR 590.00	IDR 640.00	IDR 560.00	571.90K
2026-07-22	IDR 590.00	0.00%	IDR 615.00	IDR 615.00	IDR 570.00	106.10K
2026-07-21	IDR 590.00	+1.72%	IDR 575.00	IDR 610.00	IDR 555.00	37.70K
2026-07-20	IDR 580.00	0.00%	IDR 575.00	IDR 580.00	IDR 555.00	3.70K
2026-07-17	IDR 580.00	0.00%	IDR 580.00	IDR 580.00	IDR 580.00	7.90K
2026-07-16	IDR 580.00	+3.57%	IDR 555.00	IDR 585.00	IDR 555.00	24.40K
2026-07-15	IDR 560.00	0.00%	IDR 560.00	IDR 580.00	IDR 540.00	30.20K
2026-07-14	IDR 560.00	+1.82%	IDR 560.00	IDR 610.00	IDR 540.00	25.20K
2026-07-13	IDR 550.00	-3.51%	IDR 550.00	IDR 570.00	IDR 540.00	76.40K
2026-07-10	IDR 570.00	-0.87%	IDR 555.00	IDR 570.00	IDR 550.00	13.00K
2026-07-09	IDR 575.00	+0.88%	IDR 580.00	IDR 580.00	IDR 545.00	2.90K
2026-07-08	IDR 570.00	-2.56%	IDR 580.00	IDR 580.00	IDR 550.00	14.60K
2026-07-07	IDR 585.00	+2.63%	IDR 580.00	IDR 610.00	IDR 555.00	10.60K
2026-07-06	IDR 570.00	0.00%	IDR 570.00	IDR 620.00	IDR 540.00	43.10K
2026-07-03	IDR 570.00	0.00%	IDR 545.00	IDR 650.00	IDR 545.00	26.50K
2026-07-02	IDR 570.00	-0.87%	IDR 575.00	IDR 575.00	IDR 550.00	15.80K
2026-07-01	IDR 575.00	-0.86%	IDR 560.00	IDR 600.00	IDR 550.00	15.60K
2026-06-30	IDR 580.00	+0.87%	IDR 620.00	IDR 660.00	IDR 540.00	50.10K
2026-06-29	IDR 575.00	-4.17%	IDR 615.00	IDR 645.00	IDR 555.00	35.90K
2026-06-26	IDR 600.00	0.00%	IDR 565.00	IDR 645.00	IDR 560.00	258.50K
2026-06-25	IDR 600.00	0.00%	IDR 600.00	IDR 610.00	IDR 565.00	20.10K
2026-06-24	IDR 600.00	-3.23%	IDR 610.00	IDR 610.00	IDR 585.00	21.40K
2026-06-23	IDR 620.00	0.00%	IDR 620.00	IDR 620.00	IDR 600.00	17.70K
2026-06-22	IDR 620.00	-3.13%	IDR 640.00	IDR 640.00	IDR 620.00	25.60K
2026-06-19	IDR 640.00	-0.78%	IDR 695.00	IDR 740.00	IDR 640.00	88.30K
2026-06-18	IDR 645.00	-3.01%	IDR 645.00	IDR 650.00	IDR 635.00	11.10K
2026-06-17	IDR 665.00	0.00%	IDR 675.00	IDR 675.00	IDR 655.00	7.50K
2026-06-15	IDR 665.00	-1.48%	IDR 670.00	IDR 675.00	IDR 660.00	16.50K
2026-06-12	IDR 675.00	0.00%	IDR 665.00	IDR 675.00	IDR 660.00	14.70K
2026-06-11	IDR 675.00	0.00%	IDR 650.00	IDR 675.00	IDR 635.00	10.00K
2026-06-10	IDR 675.00	-1.46%	IDR 660.00	IDR 685.00	IDR 625.00	25.80K
2026-06-09	IDR 685.00	-0.72%	IDR 690.00	IDR 690.00	IDR 670.00	3.30K
2026-06-08	IDR 690.00	-0.72%	IDR 665.00	IDR 690.00	IDR 665.00	400
2026-06-05	IDR 695.00	-1.42%	IDR 675.00	IDR 705.00	IDR 670.00	8.10K
2026-06-04	IDR 705.00	-0.70%	IDR 685.00	IDR 710.00	IDR 680.00	1.80K
2026-06-03	IDR 710.00	0.00%	IDR 690.00	IDR 710.00	IDR 690.00	700
2026-06-02	IDR 710.00	0.00%	IDR 680.00	IDR 710.00	IDR 680.00	11.40K
2026-05-29	IDR 710.00	-0.70%	IDR 695.00	IDR 715.00	IDR 680.00	1.20K
2026-05-28	IDR 715.00	0.00%	IDR 715.00	IDR 715.00	IDR 715.00	0
2026-05-27	IDR 715.00	0.00%	IDR 715.00	IDR 715.00	IDR 715.00	0
2026-05-26	IDR 715.00	-1.38%	IDR 725.00	IDR 725.00	IDR 695.00	1.20K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 675.00	-0.74%	IDR 680.00	IDR 715.00	IDR 635.00	27.80K
2026-10-01	IDR 680.00	-0.73%	IDR 710.00	IDR 720.00	IDR 655.00	57.20K
2026-09-30	IDR 685.00	-1.44%	IDR 720.00	IDR 720.00	IDR 670.00	123.90K
2026-09-29	IDR 695.00	-9.74%	IDR 655.00	IDR 745.00	IDR 655.00	516.00K
2026-09-28	IDR 770.00	-14.92%	IDR 1,000.00	IDR 1,045.00	IDR 770.00	878.40K
2026-09-25	IDR 905.00	+24.83%	IDR 695.00	IDR 905.00	IDR 695.00	796.50K
2026-09-24	IDR 725.00	-1.36%	IDR 730.00	IDR 730.00	IDR 695.00	18.10K
2026-09-23	IDR 735.00	0.00%	IDR 725.00	IDR 735.00	IDR 680.00	51.30K
2026-09-22	IDR 735.00	-0.68%	IDR 730.00	IDR 760.00	IDR 700.00	16.60K
2026-09-21	IDR 740.00	+0.68%	IDR 735.00	IDR 745.00	IDR 710.00	43.30K
2026-09-18	IDR 735.00	-4.55%	IDR 735.00	IDR 765.00	IDR 725.00	58.80K
2026-09-17	IDR 770.00	+1.32%	IDR 765.00	IDR 785.00	IDR 730.00	34.50K
2026-09-16	IDR 760.00	-3.80%	IDR 775.00	IDR 905.00	IDR 740.00	170.10K
2026-09-15	IDR 790.00	-1.25%	IDR 795.00	IDR 795.00	IDR 735.00	109.30K
2026-09-14	IDR 800.00	-2.44%	IDR 825.00	IDR 860.00	IDR 785.00	100.00K
2026-09-11	IDR 820.00	+5.81%	IDR 860.00	IDR 945.00	IDR 790.00	1.19M
2026-09-10	IDR 775.00	-9.36%	IDR 850.00	IDR 850.00	IDR 750.00	437.80K
2026-09-09	IDR 855.00	+0.59%	IDR 985.00	IDR 1,050.00	IDR 850.00	2.32M
2026-09-08	IDR 850.00	+25.00%	IDR 770.00	IDR 850.00	IDR 770.00	1.10M
2026-09-07	IDR 680.00	+24.77%	IDR 545.00	IDR 680.00	IDR 545.00	855.90K
2026-09-04	IDR 545.00	-0.91%	IDR 550.00	IDR 555.00	IDR 535.00	20.90K
2026-09-03	IDR 550.00	-0.90%	IDR 540.00	IDR 580.00	IDR 480.00	62.70K
2026-09-02	IDR 555.00	+2.78%	IDR 550.00	IDR 560.00	IDR 535.00	10.40K
2026-09-01	IDR 540.00	-1.82%	IDR 560.00	IDR 635.00	IDR 535.00	131.40K
2026-08-31	IDR 550.00	0.00%	IDR 550.00	IDR 555.00	IDR 535.00	4.60K
2026-08-28	IDR 550.00	+3.77%	IDR 550.00	IDR 555.00	IDR 530.00	4.10K
2026-08-27	IDR 530.00	-1.85%	IDR 565.00	IDR 565.00	IDR 530.00	18.50K
2026-08-26	IDR 540.00	-2.70%	IDR 550.00	IDR 555.00	IDR 540.00	4.00K
2026-08-24	IDR 555.00	+1.83%	IDR 550.00	IDR 555.00	IDR 545.00	7.10K
2026-08-21	IDR 545.00	+1.87%	IDR 565.00	IDR 565.00	IDR 540.00	23.70K
2026-08-20	IDR 535.00	-2.73%	IDR 550.00	IDR 550.00	IDR 515.00	36.60K
2026-08-19	IDR 550.00	+0.92%	IDR 565.00	IDR 565.00	IDR 550.00	2.10K
2026-08-18	IDR 545.00	+1.87%	IDR 535.00	IDR 565.00	IDR 535.00	40.80K
2026-08-14	IDR 535.00	-3.60%	IDR 565.00	IDR 565.00	IDR 535.00	80.40K
2026-08-13	IDR 555.00	-9.76%	IDR 615.00	IDR 615.00	IDR 555.00	429.70K
2026-08-12	IDR 615.00	0.00%	IDR 590.00	IDR 615.00	IDR 585.00	16.80K
2026-08-11	IDR 615.00	0.00%	IDR 615.00	IDR 615.00	IDR 610.00	3.30K
2026-08-10	IDR 615.00	0.00%	IDR 615.00	IDR 615.00	IDR 595.00	10.00K
2026-08-07	IDR 615.00	0.00%	IDR 615.00	IDR 615.00	IDR 615.00	1.70K
2026-08-06	IDR 615.00	0.00%	IDR 595.00	IDR 615.00	IDR 595.00	32.00K
2026-08-05	IDR 615.00	0.00%	IDR 600.00	IDR 615.00	IDR 600.00	700
2026-08-04	IDR 615.00	+0.82%	IDR 625.00	IDR 625.00	IDR 570.00	11.40K
2026-08-03	IDR 610.00	-0.81%	IDR 620.00	IDR 620.00	IDR 600.00	21.80K
2026-07-31	IDR 615.00	0.00%	IDR 615.00	IDR 620.00	IDR 600.00	4.90K
2026-07-30	IDR 615.00	0.00%	IDR 635.00	IDR 635.00	IDR 600.00	4.20K
2026-07-29	IDR 615.00	+1.65%	IDR 630.00	IDR 630.00	IDR 590.00	5.60K
2026-07-28	IDR 605.00	-1.63%	IDR 635.00	IDR 635.00	IDR 580.00	6.20K
2026-07-27	IDR 615.00	+2.50%	IDR 635.00	IDR 635.00	IDR 575.00	6.80K
2026-07-24	IDR 600.00	-3.23%	IDR 630.00	IDR 630.00	IDR 575.00	14.30K
2026-07-23	IDR 620.00	+5.08%	IDR 590.00	IDR 640.00	IDR 560.00	571.90K
2026-07-22	IDR 590.00	0.00%	IDR 615.00	IDR 615.00	IDR 570.00	106.10K
2026-07-21	IDR 590.00	+1.72%	IDR 575.00	IDR 610.00	IDR 555.00	37.70K
2026-07-20	IDR 580.00	0.00%	IDR 575.00	IDR 580.00	IDR 555.00	3.70K
2026-07-17	IDR 580.00	0.00%	IDR 580.00	IDR 580.00	IDR 580.00	7.90K
2026-07-16	IDR 580.00	+3.57%	IDR 555.00	IDR 585.00	IDR 555.00	24.40K
2026-07-15	IDR 560.00	0.00%	IDR 560.00	IDR 580.00	IDR 540.00	30.20K
2026-07-14	IDR 560.00	+1.82%	IDR 560.00	IDR 610.00	IDR 540.00	25.20K
2026-07-13	IDR 550.00	-3.51%	IDR 550.00	IDR 570.00	IDR 540.00	76.40K
2026-07-10	IDR 570.00	-0.87%	IDR 555.00	IDR 570.00	IDR 550.00	13.00K
2026-07-09	IDR 575.00	+0.88%	IDR 580.00	IDR 580.00	IDR 545.00	2.90K
2026-07-08	IDR 570.00	-2.56%	IDR 580.00	IDR 580.00	IDR 550.00	14.60K
2026-07-07	IDR 585.00	+2.63%	IDR 580.00	IDR 610.00	IDR 555.00	10.60K
2026-07-06	IDR 570.00	0.00%	IDR 570.00	IDR 620.00	IDR 540.00	43.10K
2026-07-03	IDR 570.00	0.00%	IDR 545.00	IDR 650.00	IDR 545.00	26.50K
2026-07-02	IDR 570.00	-0.87%	IDR 575.00	IDR 575.00	IDR 550.00	15.80K
2026-07-01	IDR 575.00	-0.86%	IDR 560.00	IDR 600.00	IDR 550.00	15.60K
2026-06-30	IDR 580.00	+0.87%	IDR 620.00	IDR 660.00	IDR 540.00	50.10K
2026-06-29	IDR 575.00	-4.17%	IDR 615.00	IDR 645.00	IDR 555.00	35.90K
2026-06-26	IDR 600.00	0.00%	IDR 565.00	IDR 645.00	IDR 560.00	258.50K
2026-06-25	IDR 600.00	0.00%	IDR 600.00	IDR 610.00	IDR 565.00	20.10K
2026-06-24	IDR 600.00	-3.23%	IDR 610.00	IDR 610.00	IDR 585.00	21.40K
2026-06-23	IDR 620.00	0.00%	IDR 620.00	IDR 620.00	IDR 600.00	17.70K
2026-06-22	IDR 620.00	-3.13%	IDR 640.00	IDR 640.00	IDR 620.00	25.60K
2026-06-19	IDR 640.00	-0.78%	IDR 695.00	IDR 740.00	IDR 640.00	88.30K
2026-06-18	IDR 645.00	-3.01%	IDR 645.00	IDR 650.00	IDR 635.00	11.10K
2026-06-17	IDR 665.00	0.00%	IDR 675.00	IDR 675.00	IDR 655.00	7.50K
2026-06-15	IDR 665.00	-1.48%	IDR 670.00	IDR 675.00	IDR 660.00	16.50K
2026-06-12	IDR 675.00	0.00%	IDR 665.00	IDR 675.00	IDR 660.00	14.70K
2026-06-11	IDR 675.00	0.00%	IDR 650.00	IDR 675.00	IDR 635.00	10.00K
2026-06-10	IDR 675.00	-1.46%	IDR 660.00	IDR 685.00	IDR 625.00	25.80K
2026-06-09	IDR 685.00	-0.72%	IDR 690.00	IDR 690.00	IDR 670.00	3.30K
2026-06-08	IDR 690.00	-0.72%	IDR 665.00	IDR 690.00	IDR 665.00	400
2026-06-05	IDR 695.00	-1.42%	IDR 675.00	IDR 705.00	IDR 670.00	8.10K
2026-06-04	IDR 705.00	-0.70%	IDR 685.00	IDR 710.00	IDR 680.00	1.80K
2026-06-03	IDR 710.00	0.00%	IDR 690.00	IDR 710.00	IDR 690.00	700
2026-06-02	IDR 710.00	0.00%	IDR 680.00	IDR 710.00	IDR 680.00	11.40K
2026-05-29	IDR 710.00	-0.70%	IDR 695.00	IDR 715.00	IDR 680.00	1.20K
2026-05-28	IDR 715.00	0.00%	IDR 715.00	IDR 715.00	IDR 715.00	0
2026-05-27	IDR 715.00	0.00%	IDR 715.00	IDR 715.00	IDR 715.00	0
2026-05-26	IDR 715.00	-1.38%	IDR 725.00	IDR 725.00	IDR 695.00	1.20K