PT Hotel Fitra International Tbk (IDX:FITT)
Indonesia
· Delayed Price · Currency is IDR 720.00
-5.00 (-0.69%)
At close: Mar 6, 2026
IDX:FITT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 750.00 | 750.00 | 670.00 | 715.00 | - | -1.38% | 871,000 |
| Mar 5, 2026 | 770.00 | 770.00 | 710.00 | 725.00 | 725.00 | - | 1,080,900 |
| Mar 4, 2026 | 700.00 | 750.00 | 645.00 | 725.00 | 725.00 | 3.57% | 2,099,200 |
| Mar 3, 2026 | 650.00 | 710.00 | 620.00 | 700.00 | 700.00 | 7.69% | 1,626,700 |
| Mar 2, 2026 | 695.00 | 745.00 | 650.00 | 650.00 | 650.00 | -14.47% | 4,255,700 |
| Feb 27, 2026 | 820.00 | 820.00 | 705.00 | 760.00 | 760.00 | -7.88% | 2,893,000 |
| Feb 26, 2026 | 735.00 | 825.00 | 680.00 | 825.00 | 825.00 | 10.74% | 2,873,600 |
| Feb 25, 2026 | 805.00 | 830.00 | 745.00 | 745.00 | 745.00 | -6.29% | 2,892,400 |
| Feb 24, 2026 | 885.00 | 885.00 | 795.00 | 795.00 | 795.00 | -10.17% | 2,656,900 |
| Feb 23, 2026 | 890.00 | 895.00 | 835.00 | 885.00 | 885.00 | 1.72% | 2,502,300 |
| Feb 20, 2026 | 870.00 | 885.00 | 825.00 | 870.00 | 870.00 | - | 3,730,700 |
| Feb 19, 2026 | 820.00 | 955.00 | 775.00 | 870.00 | 870.00 | 6.10% | 15,706,000 |
| Feb 18, 2026 | 825.00 | 830.00 | 755.00 | 820.00 | 820.00 | -1.20% | 5,590,800 |
| Feb 13, 2026 | 850.00 | 885.00 | 795.00 | 830.00 | 830.00 | -1.19% | 5,205,500 |
| Feb 12, 2026 | 710.00 | 885.00 | 695.00 | 840.00 | 840.00 | 15.86% | 17,801,400 |
| Feb 11, 2026 | 790.00 | 790.00 | 700.00 | 725.00 | 725.00 | -2.03% | 9,481,100 |
| Feb 10, 2026 | 725.00 | 835.00 | 640.00 | 740.00 | 740.00 | 8.03% | 12,922,800 |
| Feb 9, 2026 | 740.00 | 810.00 | 625.00 | 685.00 | 685.00 | -6.80% | 15,320,700 |
| Feb 6, 2026 | 805.00 | 825.00 | 665.00 | 735.00 | 735.00 | 10.53% | 15,785,800 |
| Feb 5, 2026 | 665.00 | 665.00 | 565.00 | 665.00 | 665.00 | 24.30% | 19,930,500 |
| Feb 4, 2026 | 430.00 | 535.00 | 408.00 | 535.00 | 535.00 | 24.42% | 1,464,700 |
| Feb 3, 2026 | 450.00 | 468.00 | 366.00 | 430.00 | 430.00 | - | 884,300 |
| Feb 2, 2026 | 458.00 | 458.00 | 390.00 | 430.00 | 430.00 | -6.11% | 975,700 |
| Jan 30, 2026 | 452.00 | 468.00 | 438.00 | 458.00 | 458.00 | 1.78% | 434,600 |
| Jan 29, 2026 | 444.00 | 472.00 | 400.00 | 450.00 | 450.00 | - | 1,119,400 |
| Jan 28, 2026 | 460.00 | 472.00 | 404.00 | 450.00 | 450.00 | -2.17% | 1,541,000 |
| Jan 27, 2026 | 448.00 | 484.00 | 440.00 | 460.00 | 460.00 | 2.68% | 515,600 |
| Jan 26, 2026 | 478.00 | 486.00 | 438.00 | 448.00 | 448.00 | -5.88% | 1,459,200 |
| Jan 23, 2026 | 498.00 | 500.00 | 438.00 | 476.00 | 476.00 | -3.25% | 946,500 |
| Jan 22, 2026 | 498.00 | 498.00 | 488.00 | 492.00 | 492.00 | 0.41% | 518,000 |
| Jan 21, 2026 | 520.00 | 525.00 | 490.00 | 490.00 | 490.00 | -2.97% | 1,698,600 |
| Jan 20, 2026 | 500.00 | 530.00 | 500.00 | 505.00 | 505.00 | 1.41% | 650,000 |
| Jan 19, 2026 | 498.00 | 540.00 | 496.00 | 498.00 | 498.00 | - | 2,074,700 |
| Jan 15, 2026 | 490.00 | 500.00 | 482.00 | 498.00 | 498.00 | 1.63% | 782,800 |
| Jan 14, 2026 | 490.00 | 555.00 | 480.00 | 490.00 | 490.00 | - | 2,308,400 |
| Jan 13, 2026 | 520.00 | 520.00 | 480.00 | 490.00 | 490.00 | -2.00% | 1,419,400 |
| Jan 12, 2026 | 555.00 | 555.00 | 490.00 | 500.00 | 500.00 | -9.91% | 1,356,500 |
| Jan 9, 2026 | 555.00 | 570.00 | 525.00 | 555.00 | 555.00 | - | 699,600 |
| Jan 8, 2026 | 555.00 | 580.00 | 550.00 | 555.00 | 555.00 | -0.89% | 506,600 |
| Jan 7, 2026 | 550.00 | 565.00 | 520.00 | 560.00 | 560.00 | 1.82% | 753,200 |
| Jan 6, 2026 | 550.00 | 580.00 | 535.00 | 550.00 | 550.00 | - | 1,009,400 |
| Jan 5, 2026 | 560.00 | 565.00 | 530.00 | 550.00 | 550.00 | -1.79% | 2,753,800 |
| Jan 2, 2026 | 555.00 | 570.00 | 540.00 | 560.00 | 560.00 | 0.90% | 455,100 |
| Dec 30, 2025 | 570.00 | 580.00 | 550.00 | 555.00 | 555.00 | -2.63% | 1,032,000 |
| Dec 29, 2025 | 585.00 | 590.00 | 515.00 | 570.00 | 570.00 | 3.64% | 2,328,900 |
| Dec 24, 2025 | 570.00 | 600.00 | 500.00 | 550.00 | 550.00 | 14.58% | 8,903,900 |
| Dec 23, 2025 | 530.00 | 550.00 | 460.00 | 480.00 | 480.00 | -11.11% | 6,359,200 |
| Dec 22, 2025 | 635.00 | 635.00 | 540.00 | 540.00 | 540.00 | -14.96% | 3,218,000 |
| Dec 19, 2025 | 685.00 | 700.00 | 625.00 | 635.00 | 635.00 | -7.30% | 1,931,400 |
| Dec 18, 2025 | 720.00 | 740.00 | 675.00 | 685.00 | 685.00 | -4.86% | 1,629,900 |
| Dec 17, 2025 | 700.00 | 785.00 | 670.00 | 720.00 | 720.00 | 8.27% | 7,697,300 |
| Dec 16, 2025 | 745.00 | 755.00 | 645.00 | 665.00 | 665.00 | 1.53% | 9,536,400 |
| Dec 15, 2025 | 700.00 | 700.00 | 625.00 | 655.00 | 655.00 | -5.76% | 3,054,800 |
| Dec 12, 2025 | 860.00 | 860.00 | 665.00 | 695.00 | 695.00 | -1.42% | 6,024,500 |
| Dec 11, 2025 | 670.00 | 730.00 | 580.00 | 705.00 | 705.00 | 5.22% | 3,559,600 |
| Dec 10, 2025 | 675.00 | 700.00 | 640.00 | 670.00 | 670.00 | 0.75% | 1,977,300 |
| Dec 9, 2025 | 670.00 | 835.00 | 660.00 | 665.00 | 665.00 | -0.75% | 18,033,000 |
| Dec 8, 2025 | 700.00 | 710.00 | 645.00 | 670.00 | 670.00 | -5.63% | 2,789,700 |
| Dec 5, 2025 | 700.00 | 710.00 | 670.00 | 710.00 | 710.00 | 1.43% | 350,800 |
| Dec 4, 2025 | 705.00 | 745.00 | 675.00 | 700.00 | 700.00 | -1.41% | 454,100 |
| Dec 3, 2025 | 740.00 | 760.00 | 700.00 | 710.00 | 710.00 | -4.05% | 849,400 |
| Dec 2, 2025 | 635.00 | 750.00 | 635.00 | 740.00 | 740.00 | 16.54% | 1,973,700 |
| Dec 1, 2025 | 645.00 | 655.00 | 620.00 | 635.00 | 635.00 | -1.55% | 1,062,200 |
| Nov 28, 2025 | 650.00 | 660.00 | 630.00 | 645.00 | 645.00 | -0.77% | 737,200 |
| Nov 27, 2025 | 700.00 | 720.00 | 620.00 | 650.00 | 650.00 | -7.14% | 2,312,600 |
| Nov 26, 2025 | 740.00 | 760.00 | 690.00 | 700.00 | 700.00 | -5.41% | 1,235,300 |
| Nov 25, 2025 | 745.00 | 780.00 | 730.00 | 740.00 | 740.00 | - | 679,100 |
| Nov 24, 2025 | 770.00 | 770.00 | 740.00 | 740.00 | 740.00 | -3.90% | 485,900 |
| Nov 21, 2025 | 740.00 | 780.00 | 720.00 | 770.00 | 770.00 | 2.67% | 612,900 |
| Nov 20, 2025 | 695.00 | 815.00 | 680.00 | 750.00 | 750.00 | 7.91% | 1,603,100 |
| Nov 19, 2025 | 710.00 | 715.00 | 680.00 | 695.00 | 695.00 | -2.11% | 364,100 |
| Nov 18, 2025 | 745.00 | 760.00 | 660.00 | 710.00 | 710.00 | -4.70% | 1,236,600 |
| Nov 17, 2025 | 800.00 | 815.00 | 735.00 | 745.00 | 745.00 | -2.61% | 1,037,300 |
| Nov 14, 2025 | 800.00 | 845.00 | 765.00 | 765.00 | 765.00 | -3.77% | 1,842,100 |
| Nov 13, 2025 | 770.00 | 945.00 | 725.00 | 795.00 | 795.00 | 3.25% | 7,692,500 |
| Nov 12, 2025 | 820.00 | 820.00 | 750.00 | 770.00 | 770.00 | -6.10% | 3,103,800 |
| Nov 11, 2025 | 920.00 | 930.00 | 800.00 | 820.00 | 820.00 | -8.89% | 1,920,200 |
| Nov 10, 2025 | 955.00 | 980.00 | 850.00 | 900.00 | 900.00 | -5.76% | 2,159,500 |
| Nov 7, 2025 | 940.00 | 975.00 | 940.00 | 955.00 | 955.00 | 1.60% | 285,500 |
| Nov 6, 2025 | 940.00 | 965.00 | 910.00 | 940.00 | 940.00 | - | 763,700 |
| Nov 5, 2025 | 980.00 | 1,040.00 | 920.00 | 940.00 | 940.00 | -10.48% | 2,674,300 |
| Nov 4, 2025 | 1,025.00 | 1,100.00 | 995.00 | 1,050.00 | 1,050.00 | 2.94% | 885,300 |
| Nov 3, 2025 | 1,020.00 | 1,245.00 | 990.00 | 1,020.00 | 1,020.00 | - | 3,294,000 |
| Oct 31, 2025 | 1,020.00 | 1,080.00 | 950.00 | 1,020.00 | 1,020.00 | -2.39% | 481,000 |
| Oct 30, 2025 | 1,070.00 | 1,090.00 | 995.00 | 1,045.00 | 1,045.00 | 2.45% | 389,600 |
| Oct 29, 2025 | 1,030.00 | 1,095.00 | 995.00 | 1,020.00 | 1,020.00 | -2.86% | 348,600 |
| Oct 28, 2025 | 1,085.00 | 1,085.00 | 995.00 | 1,050.00 | 1,050.00 | -1.41% | 303,600 |
| Oct 27, 2025 | 1,115.00 | 1,120.00 | 960.00 | 1,065.00 | 1,065.00 | -2.29% | 536,800 |
| Oct 24, 2025 | 1,040.00 | 1,165.00 | 1,040.00 | 1,090.00 | 1,090.00 | 4.81% | 1,366,500 |
| Oct 23, 2025 | 1,085.00 | 1,085.00 | 990.00 | 1,040.00 | 1,040.00 | -6.73% | 1,117,600 |
| Oct 22, 2025 | 1,285.00 | 1,285.00 | 1,055.00 | 1,115.00 | 1,115.00 | 7.21% | 4,192,500 |
| Oct 21, 2025 | 800.00 | 1,040.00 | 710.00 | 1,040.00 | 1,040.00 | 24.55% | 3,678,600 |
| Oct 20, 2025 | 980.00 | 980.00 | 835.00 | 835.00 | 835.00 | -14.80% | 2,376,700 |
| Oct 17, 2025 | 1,140.00 | 1,190.00 | 980.00 | 980.00 | 980.00 | -14.78% | 1,475,400 |
| Oct 16, 2025 | 960.00 | 1,380.00 | 960.00 | 1,150.00 | 1,150.00 | 2.22% | 13,827,300 |
| Oct 15, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -14.77% | 1,412,600 |
| Oct 14, 2025 | 1,610.00 | 1,610.00 | 1,320.00 | 1,320.00 | 1,320.00 | -9.90% | 956,800 |
| Oct 13, 2025 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 9.74% | 1,715,500 |
| Oct 10, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 9.88% | 2,655,200 |
| Oct 9, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 9.95% | 1,142,000 |