PT Hotel Sahid Jaya International Tbk (IDX:SHID)
Indonesia
· Delayed Price · Currency is IDR 755.00
-65.00 (-7.93%)
At close: Mar 6, 2026
IDX:SHID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 820.00 | 825.00 | 755.00 | 755.00 | 755.00 | -7.93% | 11,800 |
| Mar 5, 2026 | 770.00 | 830.00 | 770.00 | 820.00 | 820.00 | 2.50% | 2,300 |
| Mar 4, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | -0.62% | 1,100 |
| Mar 3, 2026 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | -0.62% | 6,200 |
| Mar 2, 2026 | 830.00 | 830.00 | 805.00 | 810.00 | 810.00 | -4.14% | 13,100 |
| Feb 27, 2026 | 825.00 | 845.00 | 825.00 | 845.00 | 845.00 | - | 3,200 |
| Feb 26, 2026 | 855.00 | 860.00 | 845.00 | 845.00 | 845.00 | - | 4,100 |
| Feb 25, 2026 | 840.00 | 845.00 | 820.00 | 845.00 | 845.00 | - | 3,300 |
| Feb 24, 2026 | 870.00 | 870.00 | 830.00 | 845.00 | 845.00 | -2.87% | 22,100 |
| Feb 23, 2026 | 845.00 | 870.00 | 830.00 | 870.00 | 870.00 | 2.96% | 17,200 |
| Feb 20, 2026 | 825.00 | 845.00 | 825.00 | 845.00 | 845.00 | 2.42% | 2,400 |
| Feb 19, 2026 | 810.00 | 850.00 | 805.00 | 825.00 | 825.00 | -2.94% | 42,700 |
| Feb 13, 2026 | 860.00 | 880.00 | 775.00 | 850.00 | 850.00 | -1.16% | 37,200 |
| Feb 12, 2026 | 825.00 | 860.00 | 810.00 | 860.00 | 860.00 | - | 3,100 |
| Feb 11, 2026 | 860.00 | 875.00 | 825.00 | 860.00 | 860.00 | - | 22,900 |
| Feb 10, 2026 | 850.00 | 865.00 | 825.00 | 860.00 | 860.00 | 1.18% | 19,000 |
| Feb 9, 2026 | 840.00 | 895.00 | 820.00 | 850.00 | 850.00 | -3.95% | 36,900 |
| Feb 6, 2026 | 890.00 | 905.00 | 860.00 | 885.00 | 885.00 | - | 21,900 |
| Feb 5, 2026 | 830.00 | 905.00 | 830.00 | 885.00 | 885.00 | 7.27% | 37,600 |
| Feb 4, 2026 | 905.00 | 905.00 | 805.00 | 825.00 | 825.00 | -8.84% | 50,200 |
| Feb 3, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - | 1,500 |
| Feb 2, 2026 | 900.00 | 915.00 | 895.00 | 905.00 | 905.00 | 0.56% | 4,100 |
| Jan 30, 2026 | 920.00 | 950.00 | 815.00 | 900.00 | 900.00 | -0.55% | 23,300 |
| Jan 29, 2026 | 920.00 | 920.00 | 815.00 | 905.00 | 905.00 | -1.63% | 12,500 |
| Jan 28, 2026 | 890.00 | 925.00 | 855.00 | 920.00 | 920.00 | -0.54% | 7,900 |
| Jan 27, 2026 | 900.00 | 930.00 | 900.00 | 925.00 | 925.00 | -1.07% | 13,800 |
| Jan 26, 2026 | 925.00 | 940.00 | 900.00 | 935.00 | 935.00 | 1.08% | 8,200 |
| Jan 23, 2026 | 940.00 | 940.00 | 900.00 | 925.00 | 925.00 | -2.12% | 15,800 |
| Jan 22, 2026 | 950.00 | 950.00 | 910.00 | 945.00 | 945.00 | - | 13,300 |
| Jan 21, 2026 | 940.00 | 950.00 | 895.00 | 945.00 | 945.00 | 0.53% | 47,900 |
| Jan 20, 2026 | 930.00 | 940.00 | 910.00 | 940.00 | 940.00 | 1.08% | 14,700 |
| Jan 19, 2026 | 900.00 | 945.00 | 900.00 | 930.00 | 930.00 | -0.53% | 6,700 |
| Jan 15, 2026 | 935.00 | 940.00 | 895.00 | 935.00 | 935.00 | - | 19,600 |
| Jan 14, 2026 | 940.00 | 960.00 | 910.00 | 935.00 | 935.00 | -0.53% | 16,400 |
| Jan 13, 2026 | 920.00 | 950.00 | 910.00 | 940.00 | 940.00 | 1.62% | 16,500 |
| Jan 12, 2026 | 930.00 | 930.00 | 900.00 | 925.00 | 925.00 | -0.54% | 24,200 |
| Jan 9, 2026 | 930.00 | 935.00 | 900.00 | 930.00 | 930.00 | - | 22,300 |
| Jan 8, 2026 | 920.00 | 935.00 | 905.00 | 930.00 | 930.00 | 1.09% | 139,500 |
| Jan 7, 2026 | 925.00 | 940.00 | 910.00 | 920.00 | 920.00 | 0.55% | 26,100 |
| Jan 6, 2026 | 935.00 | 935.00 | 905.00 | 915.00 | 915.00 | 1.67% | 35,400 |
| Jan 5, 2026 | 895.00 | 945.00 | 890.00 | 900.00 | 900.00 | - | 180,800 |
| Jan 2, 2026 | 900.00 | 900.00 | 890.00 | 900.00 | 900.00 | - | 500 |
| Dec 30, 2025 | 885.00 | 900.00 | 880.00 | 900.00 | 900.00 | 0.56% | 12,000 |
| Dec 29, 2025 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 1.70% | 100 |
| Dec 24, 2025 | 880.00 | 880.00 | 860.00 | 880.00 | 880.00 | - | 8,100 |
| Dec 23, 2025 | 895.00 | 895.00 | 880.00 | 880.00 | 880.00 | -2.22% | 1,600 |
| Dec 22, 2025 | 900.00 | 905.00 | 875.00 | 900.00 | 900.00 | - | 30,200 |
| Dec 19, 2025 | 900.00 | 900.00 | 880.00 | 900.00 | 900.00 | - | 9,900 |
| Dec 18, 2025 | 880.00 | 905.00 | 880.00 | 900.00 | 900.00 | -1.10% | 4,300 |
| Dec 17, 2025 | 875.00 | 920.00 | 875.00 | 910.00 | 910.00 | 4.00% | 10,000 |
| Dec 16, 2025 | 875.00 | 890.00 | 870.00 | 875.00 | 875.00 | -1.69% | 14,900 |
| Dec 15, 2025 | 890.00 | 900.00 | 865.00 | 890.00 | 890.00 | -0.56% | 17,600 |
| Dec 12, 2025 | 940.00 | 940.00 | 860.00 | 895.00 | 895.00 | -0.56% | 94,800 |
| Dec 11, 2025 | 895.00 | 995.00 | 895.00 | 900.00 | 900.00 | 1.12% | 315,100 |
| Dec 10, 2025 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 1.14% | 9,700 |
| Dec 9, 2025 | 900.00 | 905.00 | 875.00 | 880.00 | 880.00 | 1.15% | 4,100 |
| Dec 8, 2025 | 895.00 | 895.00 | 870.00 | 870.00 | 870.00 | -2.25% | 1,300 |
| Dec 5, 2025 | 895.00 | 895.00 | 865.00 | 890.00 | 890.00 | 2.30% | 11,500 |
| Dec 4, 2025 | 875.00 | 880.00 | 870.00 | 870.00 | 870.00 | 0.58% | 9,100 |
| Dec 3, 2025 | 875.00 | 875.00 | 860.00 | 865.00 | 865.00 | -1.14% | 21,100 |
| Dec 2, 2025 | 885.00 | 885.00 | 870.00 | 875.00 | 875.00 | -1.13% | 20,400 |
| Dec 1, 2025 | 910.00 | 910.00 | 885.00 | 885.00 | 885.00 | -2.75% | 14,000 |
| Nov 28, 2025 | 910.00 | 910.00 | 885.00 | 910.00 | 910.00 | 0.55% | 41,500 |
| Nov 27, 2025 | 895.00 | 980.00 | 880.00 | 905.00 | 905.00 | 1.69% | 236,200 |
| Nov 26, 2025 | 865.00 | 915.00 | 865.00 | 890.00 | 890.00 | 4.09% | 59,300 |
| Nov 25, 2025 | 865.00 | 865.00 | 855.00 | 855.00 | 855.00 | -1.16% | 21,300 |
| Nov 24, 2025 | 870.00 | 875.00 | 860.00 | 865.00 | 865.00 | 0.58% | 6,200 |
| Nov 21, 2025 | 880.00 | 900.00 | 850.00 | 860.00 | 860.00 | - | 65,100 |
| Nov 20, 2025 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | -1.15% | 6,000 |
| Nov 19, 2025 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1.16% | 1,700 |
| Nov 18, 2025 | 895.00 | 910.00 | 855.00 | 860.00 | 860.00 | -1.15% | 11,900 |
| Nov 17, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.58% | 600 |
| Nov 14, 2025 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | -0.57% | 3,800 |
| Nov 13, 2025 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | - | 9,800 |
| Nov 12, 2025 | 870.00 | 870.00 | 850.00 | 870.00 | 870.00 | -0.57% | 11,500 |
| Nov 11, 2025 | 870.00 | 880.00 | 870.00 | 875.00 | 875.00 | 0.57% | 3,100 |
| Nov 10, 2025 | 875.00 | 885.00 | 865.00 | 870.00 | 870.00 | -0.57% | 4,900 |
| Nov 7, 2025 | 900.00 | 910.00 | 860.00 | 875.00 | 875.00 | 1.16% | 36,800 |
| Nov 6, 2025 | 870.00 | 890.00 | 860.00 | 865.00 | 865.00 | -0.57% | 17,800 |
| Nov 5, 2025 | 850.00 | 870.00 | 850.00 | 870.00 | 870.00 | 1.75% | 6,200 |
| Nov 4, 2025 | 880.00 | 885.00 | 850.00 | 855.00 | 855.00 | -3.39% | 12,000 |
| Nov 3, 2025 | 880.00 | 895.00 | 880.00 | 885.00 | 885.00 | 0.57% | 20,100 |
| Oct 31, 2025 | 860.00 | 1,020.00 | 820.00 | 880.00 | 880.00 | 2.33% | 216,900 |
| Oct 30, 2025 | 840.00 | 890.00 | 815.00 | 860.00 | 860.00 | -1.15% | 7,200 |
| Oct 29, 2025 | 890.00 | 890.00 | 870.00 | 870.00 | 870.00 | - | 6,800 |
| Oct 28, 2025 | 870.00 | 890.00 | 870.00 | 870.00 | 870.00 | - | 1,200 |
| Oct 27, 2025 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | - | 17,300 |
| Oct 24, 2025 | 875.00 | 890.00 | 870.00 | 870.00 | 870.00 | -0.57% | 29,300 |
| Oct 23, 2025 | 885.00 | 885.00 | 860.00 | 875.00 | 875.00 | -1.13% | 6,200 |
| Oct 22, 2025 | 885.00 | 890.00 | 885.00 | 885.00 | 885.00 | 2.91% | 10,400 |
| Oct 21, 2025 | 870.00 | 870.00 | 820.00 | 860.00 | 860.00 | -3.37% | 13,300 |
| Oct 20, 2025 | 895.00 | 895.00 | 790.00 | 890.00 | 890.00 | 1.71% | 5,200 |
| Oct 17, 2025 | 885.00 | 900.00 | 870.00 | 875.00 | 875.00 | -0.57% | 10,700 |
| Oct 16, 2025 | 900.00 | 900.00 | 870.00 | 880.00 | 880.00 | -0.56% | 15,300 |
| Oct 15, 2025 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | 1.72% | 16,500 |
| Oct 14, 2025 | 870.00 | 895.00 | 870.00 | 870.00 | 870.00 | -2.79% | 11,500 |
| Oct 13, 2025 | 870.00 | 895.00 | 870.00 | 895.00 | 895.00 | -0.56% | 10,500 |
| Oct 10, 2025 | 870.00 | 905.00 | 870.00 | 900.00 | 900.00 | 3.45% | 8,700 |
| Oct 9, 2025 | 870.00 | 900.00 | 870.00 | 870.00 | 870.00 | -2.79% | 4,900 |
| Oct 8, 2025 | 890.00 | 900.00 | 870.00 | 895.00 | 895.00 | - | 14,100 |