Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,621.39 +3,683.09 (+6.25%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
PT Jakarta International Hotels & Development Tbk (JIHD.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 02:30PM WIB
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 360.00 | 368.00 | 354.00 | 368.00 | 368.00 | 17,300 |
| 02 May 2024 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | 6,700 |
| 30 Apr 2024 | 368.00 | 368.00 | 364.00 | 368.00 | 368.00 | 3,000 |
| 29 Apr 2024 | 368.00 | 374.00 | 366.00 | 370.00 | 370.00 | 2,500 |
| 26 Apr 2024 | 364.00 | 370.00 | 362.00 | 368.00 | 368.00 | 4,100 |
| 25 Apr 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 1,300 |
| 24 Apr 2024 | 368.00 | 370.00 | 368.00 | 368.00 | 368.00 | 500 |
| 23 Apr 2024 | 372.00 | 372.00 | 364.00 | 372.00 | 372.00 | 7,000 |
| 22 Apr 2024 | 366.00 | 372.00 | 366.00 | 372.00 | 372.00 | 1,100 |
| 19 Apr 2024 | 364.00 | 364.00 | 360.00 | 362.00 | 362.00 | 15,000 |
| 18 Apr 2024 | 362.00 | 380.00 | 362.00 | 376.00 | 376.00 | 9,400 |
| 17 Apr 2024 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | 2,300 |
| 16 Apr 2024 | 362.00 | 374.00 | 362.00 | 370.00 | 370.00 | 2,200 |
| 05 Apr 2024 | 370.00 | 370.00 | 362.00 | 362.00 | 362.00 | 19,000 |
| 04 Apr 2024 | 364.00 | 394.00 | 358.00 | 370.00 | 370.00 | 134,000 |
| 03 Apr 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 100 |
| 02 Apr 2024 | 376.00 | 376.00 | 352.00 | 374.00 | 374.00 | 6,500 |
| 01 Apr 2024 | 372.00 | 372.00 | 370.00 | 372.00 | 372.00 | 299,400 |
| 28 Mar 2024 | 372.00 | 372.00 | 368.00 | 372.00 | 372.00 | 3,900 |
| 27 Mar 2024 | 374.00 | 374.00 | 372.00 | 372.00 | 372.00 | 1,600 |
| 26 Mar 2024 | 380.00 | 380.00 | 378.00 | 380.00 | 380.00 | 700 |
| 25 Mar 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| 22 Mar 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 100 |
| 21 Mar 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 900 |
| 20 Mar 2024 | 382.00 | 382.00 | 378.00 | 380.00 | 380.00 | 5,100 |
| 19 Mar 2024 | 372.00 | 384.00 | 372.00 | 378.00 | 378.00 | 3,800 |
| 18 Mar 2024 | 378.00 | 378.00 | 372.00 | 372.00 | 372.00 | 8,900 |
| 15 Mar 2024 | 388.00 | 388.00 | 380.00 | 380.00 | 380.00 | 500 |
| 14 Mar 2024 | 370.00 | 388.00 | 370.00 | 388.00 | 388.00 | 1,300 |
| 13 Mar 2024 | 368.00 | 380.00 | 368.00 | 370.00 | 370.00 | 8,700 |
| 08 Mar 2024 | 372.00 | 386.00 | 366.00 | 386.00 | 386.00 | 244,100 |
| 07 Mar 2024 | 374.00 | 380.00 | 370.00 | 378.00 | 378.00 | 7,000 |
| 06 Mar 2024 | 374.00 | 388.00 | 370.00 | 376.00 | 376.00 | 10,200 |
| 05 Mar 2024 | 370.00 | 384.00 | 370.00 | 376.00 | 376.00 | 4,300 |
| 04 Mar 2024 | 374.00 | 384.00 | 374.00 | 374.00 | 374.00 | 1,700 |
| 01 Mar 2024 | 386.00 | 388.00 | 374.00 | 374.00 | 374.00 | 1,000 |
| 29 Feb 2024 | 380.00 | 388.00 | 380.00 | 388.00 | 388.00 | 500 |
| 28 Feb 2024 | 384.00 | 388.00 | 384.00 | 388.00 | 388.00 | 3,200 |
| 27 Feb 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| 26 Feb 2024 | 374.00 | 388.00 | 368.00 | 384.00 | 384.00 | 34,100 |
| 23 Feb 2024 | 378.00 | 378.00 | 374.00 | 378.00 | 378.00 | 7,000 |
| 22 Feb 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| 21 Feb 2024 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | 2,000 |
| 20 Feb 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 100 |
| 19 Feb 2024 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 5,500 |
| 16 Feb 2024 | 380.00 | 380.00 | 378.00 | 378.00 | 378.00 | 1,800 |
| 15 Feb 2024 | 384.00 | 384.00 | 380.00 | 384.00 | 384.00 | 11,100 |
| 13 Feb 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 100 |
| 12 Feb 2024 | 370.00 | 388.00 | 370.00 | 388.00 | 388.00 | 3,300 |
| 07 Feb 2024 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 8,000 |
| 06 Feb 2024 | 396.00 | 396.00 | 378.00 | 390.00 | 390.00 | 5,400 |
| 05 Feb 2024 | 368.00 | 392.00 | 368.00 | 392.00 | 392.00 | 1,400 |
| 02 Feb 2024 | 394.00 | 394.00 | 378.00 | 392.00 | 392.00 | 6,900 |
| 01 Feb 2024 | 386.00 | 394.00 | 386.00 | 394.00 | 394.00 | 900 |
| 31 Jan 2024 | 376.00 | 388.00 | 376.00 | 388.00 | 388.00 | 200 |
| 30 Jan 2024 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 25,700 |
| 29 Jan 2024 | 390.00 | 390.00 | 382.00 | 390.00 | 390.00 | 30,200 |
| 26 Jan 2024 | 386.00 | 390.00 | 384.00 | 390.00 | 390.00 | 10,600 |
| 25 Jan 2024 | 384.00 | 384.00 | 382.00 | 384.00 | 384.00 | 23,300 |
| 24 Jan 2024 | 388.00 | 388.00 | 384.00 | 384.00 | 384.00 | 400 |
| 23 Jan 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 4,000 |
| 22 Jan 2024 | 384.00 | 386.00 | 382.00 | 386.00 | 386.00 | 40,900 |
| 19 Jan 2024 | 384.00 | 390.00 | 384.00 | 388.00 | 388.00 | 7,300 |
| 18 Jan 2024 | 384.00 | 386.00 | 384.00 | 386.00 | 386.00 | 25,700 |
| 17 Jan 2024 | 382.00 | 390.00 | 382.00 | 390.00 | 390.00 | 4,200 |
| 16 Jan 2024 | 396.00 | 396.00 | 390.00 | 396.00 | 396.00 | 700 |
| 15 Jan 2024 | 388.00 | 392.00 | 388.00 | 392.00 | 392.00 | 19,900 |
| 12 Jan 2024 | 388.00 | 394.00 | 388.00 | 394.00 | 394.00 | 900 |
| 11 Jan 2024 | 394.00 | 398.00 | 390.00 | 396.00 | 396.00 | 14,200 |
| 10 Jan 2024 | 380.00 | 396.00 | 380.00 | 396.00 | 396.00 | 304,300 |
| 09 Jan 2024 | 386.00 | 386.00 | 384.00 | 386.00 | 386.00 | 10,900 |
| 08 Jan 2024 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | 2,300 |
| 05 Jan 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1,000 |
| 04 Jan 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| 03 Jan 2024 | 392.00 | 392.00 | 382.00 | 392.00 | 392.00 | 600 |
| 02 Jan 2024 | 384.00 | 394.00 | 384.00 | 392.00 | 392.00 | 50,700 |
| 29 Dec 2023 | 390.00 | 396.00 | 388.00 | 388.00 | 388.00 | 138,000 |
| 28 Dec 2023 | 394.00 | 394.00 | 392.00 | 394.00 | 394.00 | 1,200 |
| 27 Dec 2023 | 382.00 | 394.00 | 382.00 | 394.00 | 394.00 | 3,100 |
| 22 Dec 2023 | 390.00 | 398.00 | 372.00 | 398.00 | 398.00 | 53,300 |
| 21 Dec 2023 | 396.00 | 398.00 | 390.00 | 396.00 | 396.00 | 7,700 |
| 20 Dec 2023 | 400.00 | 400.00 | 388.00 | 396.00 | 396.00 | 21,000 |
| 19 Dec 2023 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 2,700 |
| 18 Dec 2023 | 396.00 | 396.00 | 386.00 | 394.00 | 394.00 | 514,600 |
| 15 Dec 2023 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| 14 Dec 2023 | 398.00 | 398.00 | 384.00 | 396.00 | 396.00 | 23,600 |
| 13 Dec 2023 | 392.00 | 396.00 | 392.00 | 396.00 | 396.00 | 300 |
| 12 Dec 2023 | 382.00 | 390.00 | 382.00 | 390.00 | 390.00 | 10,100 |
| 11 Dec 2023 | 396.00 | 396.00 | 384.00 | 392.00 | 392.00 | 18,400 |
| 08 Dec 2023 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| 07 Dec 2023 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 300 |
| 06 Dec 2023 | 394.00 | 400.00 | 394.00 | 394.00 | 394.00 | 6,700 |
| 05 Dec 2023 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | 21,200 |
| 04 Dec 2023 | 392.00 | 396.00 | 392.00 | 396.00 | 396.00 | 10,700 |
| 01 Dec 2023 | 394.00 | 396.00 | 394.00 | 396.00 | 396.00 | 16,800 |
| 30 Nov 2023 | 402.00 | 402.00 | 390.00 | 398.00 | 398.00 | 36,900 |
| 29 Nov 2023 | 408.00 | 408.00 | 390.00 | 402.00 | 402.00 | 5,300 |
| 28 Nov 2023 | 398.00 | 410.00 | 394.00 | 402.00 | 402.00 | 1,000 |
| 27 Nov 2023 | 404.00 | 404.00 | 398.00 | 402.00 | 402.00 | 22,200 |
| 24 Nov 2023 | 410.00 | 410.00 | 392.00 | 406.00 | 406.00 | 135,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.