PT Jakarta International Hotels & Development Tbk (IDX:JIHD)
Indonesia
· Delayed Price · Currency is IDR 520.00
+5.00 (0.97%)
Apr 29, 2026, 3:49 PM WIB
IDX:JIHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 510.00 | 520.00 | 510.00 | 515.00 | 515.00 | 0.98% | 121,900 |
| Apr 27, 2026 | 515.00 | 515.00 | 505.00 | 510.00 | 510.00 | -0.97% | 123,400 |
| Apr 24, 2026 | 520.00 | 525.00 | 500.00 | 515.00 | 515.00 | -0.96% | 346,000 |
| Apr 23, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | - | 453,800 |
| Apr 22, 2026 | 545.00 | 545.00 | 520.00 | 520.00 | 520.00 | -2.80% | 604,700 |
| Apr 21, 2026 | 520.00 | 550.00 | 520.00 | 535.00 | 535.00 | 2.88% | 626,100 |
| Apr 20, 2026 | 550.00 | 550.00 | 520.00 | 520.00 | 520.00 | -2.80% | 1,782,300 |
| Apr 17, 2026 | 535.00 | 540.00 | 525.00 | 535.00 | 535.00 | - | 140,800 |
| Apr 16, 2026 | 540.00 | 550.00 | 525.00 | 535.00 | 535.00 | - | 1,675,100 |
| Apr 15, 2026 | 550.00 | 565.00 | 525.00 | 535.00 | 535.00 | -2.73% | 504,800 |
| Apr 14, 2026 | 515.00 | 555.00 | 515.00 | 550.00 | 550.00 | 6.80% | 903,300 |
| Apr 13, 2026 | 510.00 | 540.00 | 505.00 | 515.00 | 515.00 | 1.98% | 771,100 |
| Apr 10, 2026 | 496.00 | 515.00 | 496.00 | 505.00 | 505.00 | 1.00% | 1,641,300 |
| Apr 9, 2026 | 510.00 | 515.00 | 500.00 | 500.00 | 500.00 | -1.96% | 207,500 |
| Apr 8, 2026 | 500.00 | 510.00 | 464.00 | 510.00 | 510.00 | 2.00% | 668,200 |
| Apr 7, 2026 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | -0.99% | 187,000 |
| Apr 6, 2026 | 515.00 | 515.00 | 498.00 | 505.00 | 505.00 | -1.94% | 1,712,000 |
| Apr 2, 2026 | 520.00 | 520.00 | 505.00 | 515.00 | 515.00 | - | 412,800 |
| Apr 1, 2026 | 530.00 | 530.00 | 510.00 | 515.00 | 515.00 | -3.74% | 912,000 |
| Mar 31, 2026 | 520.00 | 535.00 | 515.00 | 535.00 | 535.00 | 1.90% | 1,481,000 |
| Mar 30, 2026 | 530.00 | 540.00 | 520.00 | 525.00 | 525.00 | -0.94% | 564,900 |
| Mar 27, 2026 | 535.00 | 550.00 | 515.00 | 530.00 | 530.00 | -0.93% | 430,800 |
| Mar 26, 2026 | 545.00 | 550.00 | 520.00 | 535.00 | 535.00 | -1.83% | 415,500 |
| Mar 25, 2026 | 525.00 | 555.00 | 520.00 | 545.00 | 545.00 | 3.81% | 1,711,800 |
| Mar 17, 2026 | 515.00 | 530.00 | 482.00 | 525.00 | 525.00 | 1.94% | 1,780,400 |
| Mar 16, 2026 | 520.00 | 525.00 | 505.00 | 515.00 | 515.00 | -0.96% | 314,500 |
| Mar 13, 2026 | 525.00 | 535.00 | 520.00 | 520.00 | 520.00 | -0.95% | 602,000 |
| Mar 12, 2026 | 535.00 | 560.00 | 510.00 | 525.00 | 525.00 | -1.87% | 1,698,700 |
| Mar 11, 2026 | 565.00 | 595.00 | 530.00 | 535.00 | 535.00 | -6.14% | 1,432,200 |
| Mar 10, 2026 | 520.00 | 595.00 | 520.00 | 570.00 | 570.00 | 8.57% | 2,520,700 |
| Mar 9, 2026 | 545.00 | 545.00 | 500.00 | 525.00 | 525.00 | -3.67% | 651,900 |
| Mar 6, 2026 | 540.00 | 545.00 | 525.00 | 545.00 | 545.00 | - | 1,792,100 |
| Mar 5, 2026 | 530.00 | 550.00 | 525.00 | 545.00 | 545.00 | 4.81% | 745,000 |
| Mar 4, 2026 | 565.00 | 565.00 | 498.00 | 520.00 | 520.00 | -7.96% | 3,160,700 |
| Mar 3, 2026 | 580.00 | 605.00 | 560.00 | 565.00 | 565.00 | -2.59% | 829,300 |
| Mar 2, 2026 | 605.00 | 620.00 | 555.00 | 580.00 | 580.00 | -7.20% | 3,208,300 |
| Feb 27, 2026 | 625.00 | 630.00 | 555.00 | 625.00 | 625.00 | - | 1,150,100 |
| Feb 26, 2026 | 635.00 | 660.00 | 620.00 | 625.00 | 625.00 | - | 989,700 |
| Feb 25, 2026 | 665.00 | 685.00 | 620.00 | 625.00 | 625.00 | -5.30% | 1,646,900 |
| Feb 24, 2026 | 700.00 | 705.00 | 655.00 | 660.00 | 660.00 | -5.04% | 2,739,100 |
| Feb 23, 2026 | 695.00 | 715.00 | 690.00 | 695.00 | 695.00 | 1.46% | 1,402,000 |
| Feb 20, 2026 | 690.00 | 755.00 | 655.00 | 685.00 | 685.00 | - | 5,668,500 |
| Feb 19, 2026 | 705.00 | 735.00 | 685.00 | 685.00 | 685.00 | -6.16% | 3,494,900 |
| Feb 18, 2026 | 755.00 | 785.00 | 700.00 | 730.00 | 730.00 | -1.35% | 10,367,400 |
| Feb 13, 2026 | 740.00 | 835.00 | 700.00 | 740.00 | 740.00 | 9.63% | 53,457,200 |
| Feb 12, 2026 | 560.00 | 675.00 | 560.00 | 675.00 | 675.00 | 25.00% | 12,848,100 |
| Feb 11, 2026 | 535.00 | 545.00 | 530.00 | 540.00 | 540.00 | 1.89% | 458,600 |
| Feb 10, 2026 | 520.00 | 540.00 | 515.00 | 530.00 | 530.00 | 1.92% | 1,948,500 |
| Feb 9, 2026 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | -0.95% | 451,100 |
| Feb 6, 2026 | 525.00 | 525.00 | 510.00 | 525.00 | 525.00 | -0.94% | 465,700 |
| Feb 5, 2026 | 525.00 | 550.00 | 510.00 | 530.00 | 530.00 | 1.92% | 834,200 |
| Feb 4, 2026 | 530.00 | 540.00 | 520.00 | 520.00 | 520.00 | -1.89% | 1,607,500 |
| Feb 3, 2026 | 515.00 | 545.00 | 494.00 | 530.00 | 530.00 | 3.92% | 891,200 |
| Feb 2, 2026 | 560.00 | 560.00 | 505.00 | 510.00 | 510.00 | -7.27% | 1,328,300 |
| Jan 30, 2026 | 550.00 | 555.00 | 525.00 | 550.00 | 550.00 | 1.85% | 482,700 |
| Jan 29, 2026 | 545.00 | 545.00 | 460.00 | 540.00 | 540.00 | - | 5,028,600 |
| Jan 28, 2026 | 600.00 | 600.00 | 510.00 | 540.00 | 540.00 | -10.00% | 3,348,200 |
| Jan 27, 2026 | 605.00 | 610.00 | 590.00 | 600.00 | 600.00 | -0.83% | 973,500 |
| Jan 26, 2026 | 610.00 | 620.00 | 595.00 | 605.00 | 605.00 | - | 1,079,400 |
| Jan 23, 2026 | 610.00 | 615.00 | 585.00 | 605.00 | 605.00 | -0.82% | 2,967,800 |
| Jan 22, 2026 | 620.00 | 620.00 | 595.00 | 610.00 | 610.00 | -0.81% | 1,803,700 |
| Jan 21, 2026 | 620.00 | 645.00 | 595.00 | 615.00 | 615.00 | -0.81% | 3,411,300 |
| Jan 20, 2026 | 650.00 | 655.00 | 610.00 | 620.00 | 620.00 | -3.13% | 1,952,200 |
| Jan 19, 2026 | 625.00 | 640.00 | 605.00 | 640.00 | 640.00 | 2.40% | 2,626,600 |
| Jan 15, 2026 | 625.00 | 635.00 | 600.00 | 625.00 | 625.00 | 0.81% | 1,821,700 |
| Jan 14, 2026 | 615.00 | 635.00 | 605.00 | 620.00 | 620.00 | 0.81% | 1,248,200 |
| Jan 13, 2026 | 605.00 | 645.00 | 600.00 | 615.00 | 615.00 | 2.50% | 3,276,700 |
| Jan 12, 2026 | 650.00 | 650.00 | 585.00 | 600.00 | 600.00 | -7.69% | 4,054,700 |
| Jan 9, 2026 | 650.00 | 655.00 | 620.00 | 650.00 | 650.00 | 0.78% | 2,677,500 |
| Jan 8, 2026 | 705.00 | 705.00 | 620.00 | 645.00 | 645.00 | -6.52% | 4,423,300 |
| Jan 7, 2026 | 795.00 | 835.00 | 675.00 | 690.00 | 690.00 | -8.61% | 28,059,300 |
| Jan 6, 2026 | 650.00 | 755.00 | 650.00 | 755.00 | 755.00 | 24.79% | 32,270,100 |
| Jan 5, 2026 | 565.00 | 625.00 | 555.00 | 605.00 | 605.00 | 6.14% | 6,770,000 |
| Jan 2, 2026 | 570.00 | 570.00 | 555.00 | 570.00 | 570.00 | - | 523,800 |
| Dec 30, 2025 | 560.00 | 570.00 | 550.00 | 570.00 | 570.00 | 0.88% | 1,733,800 |
| Dec 29, 2025 | 545.00 | 565.00 | 545.00 | 565.00 | 565.00 | 2.73% | 588,100 |
| Dec 24, 2025 | 560.00 | 565.00 | 545.00 | 550.00 | 550.00 | -1.79% | 932,000 |
| Dec 23, 2025 | 560.00 | 565.00 | 550.00 | 560.00 | 560.00 | - | 1,069,600 |
| Dec 22, 2025 | 575.00 | 580.00 | 560.00 | 560.00 | 560.00 | -2.61% | 2,610,800 |
| Dec 19, 2025 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | - | 336,500 |
| Dec 18, 2025 | 585.00 | 595.00 | 575.00 | 575.00 | 575.00 | -0.86% | 825,700 |
| Dec 17, 2025 | 575.00 | 585.00 | 570.00 | 580.00 | 580.00 | 1.75% | 1,708,800 |
| Dec 16, 2025 | 580.00 | 590.00 | 560.00 | 570.00 | 570.00 | -1.72% | 1,217,000 |
| Dec 15, 2025 | 595.00 | 595.00 | 575.00 | 580.00 | 580.00 | -1.69% | 412,000 |
| Dec 12, 2025 | 565.00 | 590.00 | 565.00 | 590.00 | 590.00 | 0.85% | 1,818,500 |
| Dec 11, 2025 | 590.00 | 595.00 | 575.00 | 585.00 | 585.00 | -1.68% | 827,800 |
| Dec 10, 2025 | 610.00 | 610.00 | 585.00 | 595.00 | 595.00 | -2.46% | 1,015,700 |
| Dec 9, 2025 | 615.00 | 620.00 | 595.00 | 610.00 | 610.00 | -0.81% | 898,700 |
| Dec 8, 2025 | 595.00 | 620.00 | 595.00 | 615.00 | 615.00 | 3.36% | 2,079,600 |
| Dec 5, 2025 | 585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 2.59% | 1,128,600 |
| Dec 4, 2025 | 585.00 | 590.00 | 575.00 | 580.00 | 580.00 | -0.85% | 399,500 |
| Dec 3, 2025 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | -0.85% | 530,500 |
| Dec 2, 2025 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | - | 584,100 |
| Dec 1, 2025 | 585.00 | 590.00 | 575.00 | 590.00 | 590.00 | 1.72% | 366,800 |
| Nov 28, 2025 | 575.00 | 600.00 | 575.00 | 580.00 | 580.00 | 0.87% | 983,100 |
| Nov 27, 2025 | 590.00 | 595.00 | 575.00 | 575.00 | 575.00 | -0.86% | 1,167,700 |
| Nov 26, 2025 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | - | 965,800 |
| Nov 25, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 628,700 |
| Nov 24, 2025 | 590.00 | 595.00 | 575.00 | 580.00 | 580.00 | -0.85% | 1,004,200 |
| Nov 21, 2025 | 585.00 | 595.00 | 575.00 | 585.00 | 585.00 | -0.85% | 114,900 |