PT Hotel Sahid Jaya International Tbk (IDX:SHID)
Indonesia
· Delayed Price · Currency is IDR 890.00
+20.00 (2.30%)
At close: Dec 5, 2025
IDX:SHID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 885.00 | 900.00 | 885.00 | 895.00 | 895.00 | 2.87% | 11,700 |
| Oct 6, 2025 | 875.00 | 885.00 | 870.00 | 870.00 | 870.00 | -0.57% | 41,000 |
| Oct 3, 2025 | 885.00 | 905.00 | 870.00 | 875.00 | 875.00 | -1.13% | 30,300 |
| Oct 2, 2025 | 890.00 | 890.00 | 830.00 | 885.00 | 885.00 | -0.56% | 26,200 |
| Oct 1, 2025 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 0.56% | 18,800 |
| Sep 30, 2025 | 905.00 | 905.00 | 885.00 | 885.00 | 885.00 | -2.21% | 32,000 |
| Sep 29, 2025 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | 2.26% | 12,000 |
| Sep 26, 2025 | 910.00 | 910.00 | 885.00 | 885.00 | 885.00 | -2.75% | 6,800 |
| Sep 25, 2025 | 890.00 | 910.00 | 890.00 | 910.00 | 910.00 | 1.11% | 4,500 |
| Sep 24, 2025 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | -0.55% | 4,300 |
| Sep 23, 2025 | 890.00 | 915.00 | 880.00 | 905.00 | 905.00 | 1.12% | 21,000 |
| Sep 22, 2025 | 935.00 | 935.00 | 885.00 | 895.00 | 895.00 | -2.19% | 43,200 |
| Sep 19, 2025 | 885.00 | 915.00 | 885.00 | 915.00 | 915.00 | 1.67% | 1,900 |
| Sep 18, 2025 | 900.00 | 925.00 | 890.00 | 900.00 | 900.00 | - | 11,000 |
| Sep 17, 2025 | 935.00 | 935.00 | 890.00 | 900.00 | 900.00 | 1.12% | 30,800 |
| Sep 16, 2025 | 925.00 | 925.00 | 890.00 | 890.00 | 890.00 | -1.11% | 15,600 |
| Sep 15, 2025 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | - | 11,100 |
| Sep 12, 2025 | 870.00 | 905.00 | 870.00 | 900.00 | 900.00 | 1.12% | 13,800 |
| Sep 11, 2025 | 885.00 | 910.00 | 885.00 | 890.00 | 890.00 | 0.56% | 8,700 |
| Sep 10, 2025 | 915.00 | 915.00 | 885.00 | 885.00 | 885.00 | 1.14% | 5,000 |
| Sep 9, 2025 | 915.00 | 915.00 | 875.00 | 875.00 | 875.00 | -4.37% | 13,300 |
| Sep 8, 2025 | 915.00 | 920.00 | 905.00 | 915.00 | 915.00 | - | 17,600 |
| Sep 4, 2025 | 915.00 | 915.00 | 905.00 | 915.00 | 915.00 | - | 4,700 |
| Sep 3, 2025 | 920.00 | 920.00 | 890.00 | 915.00 | 915.00 | 2.23% | 4,000 |
| Sep 2, 2025 | 880.00 | 920.00 | 880.00 | 895.00 | 895.00 | -1.10% | 9,400 |
| Sep 1, 2025 | 875.00 | 915.00 | 855.00 | 905.00 | 905.00 | 1.12% | 19,200 |
| Aug 29, 2025 | 910.00 | 910.00 | 880.00 | 895.00 | 895.00 | -0.56% | 24,600 |
| Aug 28, 2025 | 900.00 | 915.00 | 900.00 | 900.00 | 900.00 | - | 18,300 |
| Aug 27, 2025 | 900.00 | 925.00 | 890.00 | 900.00 | 900.00 | - | 23,800 |
| Aug 26, 2025 | 875.00 | 930.00 | 875.00 | 900.00 | 900.00 | -1.64% | 11,000 |
| Aug 25, 2025 | 915.00 | 925.00 | 900.00 | 915.00 | 915.00 | - | 15,700 |
| Aug 22, 2025 | 905.00 | 925.00 | 905.00 | 915.00 | 915.00 | 1.10% | 12,800 |
| Aug 21, 2025 | 905.00 | 910.00 | 900.00 | 905.00 | 905.00 | - | 3,400 |
| Aug 20, 2025 | 935.00 | 990.00 | 860.00 | 905.00 | 905.00 | -2.69% | 161,400 |
| Aug 19, 2025 | 915.00 | 950.00 | 900.00 | 930.00 | 930.00 | - | 24,300 |
| Aug 15, 2025 | 955.00 | 980.00 | 915.00 | 930.00 | 930.00 | -2.11% | 23,200 |
| Aug 14, 2025 | 900.00 | 995.00 | 890.00 | 950.00 | 950.00 | 5.56% | 253,100 |
| Aug 13, 2025 | 895.00 | 910.00 | 895.00 | 900.00 | 900.00 | -0.55% | 22,500 |
| Aug 12, 2025 | 910.00 | 910.00 | 880.00 | 905.00 | 905.00 | -0.55% | 47,600 |
| Aug 11, 2025 | 870.00 | 930.00 | 870.00 | 910.00 | 910.00 | 3.41% | 53,000 |
| Aug 8, 2025 | 900.00 | 915.00 | 810.00 | 880.00 | 880.00 | -3.30% | 53,400 |
| Aug 7, 2025 | 900.00 | 910.00 | 890.00 | 910.00 | 910.00 | 1.68% | 62,500 |
| Aug 6, 2025 | 895.00 | 945.00 | 890.00 | 895.00 | 895.00 | -0.56% | 57,300 |
| Aug 5, 2025 | 950.00 | 965.00 | 895.00 | 900.00 | 900.00 | -5.26% | 153,800 |
| Aug 4, 2025 | 975.00 | 1,000.00 | 945.00 | 950.00 | 950.00 | -2.56% | 150,000 |
| Aug 1, 2025 | 990.00 | 1,030.00 | 960.00 | 975.00 | 975.00 | -0.51% | 78,000 |
| Jul 31, 2025 | 990.00 | 1,030.00 | 960.00 | 980.00 | 980.00 | -1.01% | 194,500 |
| Jul 30, 2025 | 1,010.00 | 1,050.00 | 980.00 | 990.00 | 990.00 | -1.49% | 233,900 |
| Jul 29, 2025 | 1,055.00 | 1,100.00 | 1,000.00 | 1,005.00 | 1,005.00 | -4.29% | 118,100 |
| Jul 28, 2025 | 1,005.00 | 1,120.00 | 980.00 | 1,050.00 | 1,050.00 | 4.48% | 306,700 |
| Jul 25, 2025 | 1,065.00 | 1,100.00 | 955.00 | 1,005.00 | 1,005.00 | -5.63% | 226,400 |
| Jul 24, 2025 | 1,280.00 | 1,280.00 | 1,065.00 | 1,065.00 | 1,065.00 | -14.80% | 512,400 |
| Jul 22, 2025 | 1,200.00 | 1,310.00 | 1,140.00 | 1,250.00 | 1,250.00 | 4.17% | 209,800 |
| Jul 21, 2025 | 1,070.00 | 1,200.00 | 1,040.00 | 1,200.00 | 1,200.00 | 12.15% | 321,800 |
| Jul 18, 2025 | 950.00 | 1,100.00 | 940.00 | 1,070.00 | 1,070.00 | 13.83% | 672,400 |
| Jul 17, 2025 | 975.00 | 1,070.00 | 940.00 | 940.00 | 940.00 | -4.08% | 220,300 |
| Jul 16, 2025 | 1,005.00 | 1,010.00 | 970.00 | 980.00 | 980.00 | -2.00% | 137,100 |