PT Hotel Sahid Jaya International Tbk (IDX:SHID)
Indonesia
· Delayed Price · Currency is IDR 750.00
0.00 (0.00%)
Apr 29, 2026, 2:11 PM WIB
IDX:SHID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 740.00 | 750.00 | 730.00 | 750.00 | - | - | 6,100 |
| Apr 27, 2026 | 750.00 | 750.00 | 730.00 | 750.00 | 750.00 | - | 5,800 |
| Apr 24, 2026 | 735.00 | 755.00 | 735.00 | 750.00 | 750.00 | -0.66% | 15,400 |
| Apr 23, 2026 | 750.00 | 800.00 | 735.00 | 755.00 | 755.00 | 0.67% | 35,300 |
| Apr 22, 2026 | 750.00 | 750.00 | 735.00 | 750.00 | 750.00 | 0.67% | 4,900 |
| Apr 21, 2026 | 730.00 | 750.00 | 730.00 | 745.00 | 745.00 | -0.67% | 7,300 |
| Apr 20, 2026 | 745.00 | 760.00 | 725.00 | 750.00 | 750.00 | 0.67% | 44,000 |
| Apr 17, 2026 | 750.00 | 780.00 | 730.00 | 745.00 | 745.00 | - | 37,600 |
| Apr 16, 2026 | 745.00 | 760.00 | 730.00 | 745.00 | 745.00 | - | 39,100 |
| Apr 15, 2026 | 750.00 | 755.00 | 730.00 | 745.00 | 745.00 | -0.67% | 42,400 |
| Apr 14, 2026 | 770.00 | 865.00 | 715.00 | 750.00 | 750.00 | 4.90% | 520,700 |
| Apr 13, 2026 | 740.00 | 780.00 | 695.00 | 715.00 | 715.00 | -8.33% | 75,600 |
| Apr 10, 2026 | 765.00 | 780.00 | 765.00 | 780.00 | 780.00 | 1.96% | 11,400 |
| Apr 9, 2026 | 765.00 | 780.00 | 755.00 | 765.00 | 765.00 | 1.32% | 94,400 |
| Apr 8, 2026 | 765.00 | 765.00 | 705.00 | 755.00 | 755.00 | 0.67% | 12,800 |
| Apr 7, 2026 | 745.00 | 780.00 | 730.00 | 750.00 | 750.00 | 0.67% | 24,000 |
| Apr 6, 2026 | 730.00 | 760.00 | 700.00 | 745.00 | 745.00 | -0.67% | 12,600 |
| Apr 2, 2026 | 745.00 | 790.00 | 675.00 | 750.00 | 750.00 | 0.67% | 107,000 |
| Apr 1, 2026 | 715.00 | 800.00 | 660.00 | 745.00 | 745.00 | 4.20% | 115,100 |
| Mar 31, 2026 | 695.00 | 720.00 | 680.00 | 715.00 | 715.00 | 2.88% | 47,800 |
| Mar 30, 2026 | 800.00 | 800.00 | 680.00 | 695.00 | 695.00 | -9.74% | 360,500 |
| Mar 27, 2026 | 735.00 | 870.00 | 725.00 | 770.00 | 770.00 | 4.76% | 527,500 |
| Mar 26, 2026 | 775.00 | 775.00 | 710.00 | 735.00 | 735.00 | -5.16% | 22,600 |
| Mar 25, 2026 | 775.00 | 775.00 | 750.00 | 775.00 | 775.00 | - | 4,300 |
| Mar 17, 2026 | 780.00 | 805.00 | 730.00 | 775.00 | 775.00 | -1.27% | 27,300 |
| Mar 16, 2026 | 820.00 | 820.00 | 765.00 | 785.00 | 785.00 | -0.63% | 34,100 |
| Mar 13, 2026 | 795.00 | 795.00 | 765.00 | 790.00 | 790.00 | 3.27% | 56,200 |
| Mar 12, 2026 | 805.00 | 810.00 | 760.00 | 765.00 | 765.00 | -4.97% | 96,800 |
| Mar 11, 2026 | 805.00 | 870.00 | 805.00 | 805.00 | 805.00 | 0.63% | 210,800 |
| Mar 10, 2026 | 1,100.00 | 1,120.00 | 800.00 | 800.00 | 800.00 | -14.89% | 1,034,000 |
| Mar 9, 2026 | 760.00 | 940.00 | 760.00 | 940.00 | 940.00 | 24.50% | 827,300 |
| 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 |