PT Hotel Sahid Jaya International Tbk(ID:SHID)
Rp565.00-5.00 (-0.88%)
ID:SHID
PT Hotel Sahid Jaya International Tbk historical prices
Rp565.00
At close:-5.00 (-0.88%)
PT Hotel Sahid Jaya International Tbk (SHID) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 570.00 | 615.00 | 565.00 | 565.00 | 565.00 | -0.88% | 24,300 | 0.09 |
| Nov 10, 2026 | 585.00 | 590.00 | 570.00 | 570.00 | 570.00 | -5.00% | 11,300 | 0.04 |
| Nov 09, 2026 | 600.00 | 645.00 | 560.00 | 575.00 | 575.00 | -4.17% | 116,000 | 0.43 |
| Nov 06, 2026 | 565.00 | 600.00 | 545.00 | 600.00 | 600.00 | +6.19% | 52,800 | 0.20 |
| Nov 05, 2026 | 595.00 | 605.00 | 555.00 | 565.00 | 565.00 | -5.04% | 228,900 | 0.87 |
| Nov 04, 2026 | 595.00 | 700.00 | 595.00 | 595.00 | 595.00 | -6.30% | 331,700 | 1.29 |
| Nov 03, 2026 | 615.00 | 650.00 | 605.00 | 635.00 | 635.00 | -2.31% | 12,400 | 0.05 |
| Nov 02, 2026 | 610.00 | 650.00 | 605.00 | 650.00 | 650.00 | 0.00% | 6,300 | 0.02 |
| Oct 30, 2026 | 610.00 | 655.00 | 605.00 | 650.00 | 650.00 | +0.78% | 19,700 | 0.08 |
| Oct 29, 2026 | 665.00 | 715.00 | 645.00 | 645.00 | 645.00 | -6.52% | 126,000 | 0.49 |
| Oct 28, 2026 | 645.00 | 690.00 | 645.00 | 690.00 | 690.00 | 0.00% | 22,000 | 0.09 |
| Oct 27, 2026 | 740.00 | 740.00 | 690.00 | 690.00 | 690.00 | -6.76% | 69,000 | 0.27 |
| Oct 26, 2026 | 695.00 | 740.00 | 670.00 | 740.00 | 740.00 | +6.47% | 36,200 | 0.14 |
| Oct 23, 2026 | 720.00 | 720.00 | 680.00 | 695.00 | 695.00 | -3.47% | 39,700 | 0.16 |
| Oct 22, 2026 | 660.00 | 720.00 | 660.00 | 720.00 | 720.00 | +2.86% | 297,400 | 1.19 |
| Oct 21, 2026 | 790.00 | 790.00 | 700.00 | 700.00 | 700.00 | -6.67% | 467,900 | 1.94 |
| Oct 20, 2026 | 600.00 | 750.00 | 560.00 | 750.00 | 750.00 | +25.00% | 1,698,000 | 7.58 |
| Oct 19, 2026 | 600.00 | 750.00 | 600.00 | 600.00 | 600.00 | -6.25% | 758,300 | 3.55 |
| Oct 16, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -14.67% | 96,200 | 0.45 |
| Oct 15, 2026 | 735.00 | 770.00 | 725.00 | 750.00 | 750.00 | +0.67% | 304,100 | 1.46 |
| Oct 14, 2026 | 895.00 | 965.00 | 705.00 | 745.00 | 745.00 | -4.49% | 1,575,000 | 8.61 |
| Oct 13, 2026 | 625.00 | 780.00 | 625.00 | 780.00 | 780.00 | +24.80% | 541,000 | 3.10 |
| Oct 12, 2026 | 650.00 | 650.00 | 610.00 | 625.00 | 625.00 | -5.30% | 22,100 | 0.13 |
| Oct 09, 2026 | 630.00 | 665.00 | 590.00 | 660.00 | 660.00 | +1.54% | 23,200 | 0.13 |
| Oct 08, 2026 | 665.00 | 690.00 | 640.00 | 650.00 | 650.00 | 0.00% | 33,900 | 0.19 |
| Oct 07, 2026 | 665.00 | 715.00 | 645.00 | 650.00 | 650.00 | -2.26% | 129,700 | 0.75 |
| Oct 06, 2026 | 680.00 | 680.00 | 655.00 | 665.00 | 665.00 | -2.21% | 38,700 | 0.22 |
| Oct 05, 2026 | 715.00 | 715.00 | 655.00 | 680.00 | 680.00 | -0.73% | 69,000 | 0.40 |
| Oct 02, 2026 | 680.00 | 715.00 | 635.00 | 685.00 | 685.00 | +0.74% | 57,400 | 0.33 |
| Oct 01, 2026 | 710.00 | 720.00 | 655.00 | 680.00 | 680.00 | -0.73% | 57,200 | 0.33 |
| Sep 30, 2026 | 720.00 | 720.00 | 670.00 | 685.00 | 685.00 | -1.44% | 123,900 | 0.73 |
| Sep 29, 2026 | 655.00 | 745.00 | 655.00 | 695.00 | 695.00 | -9.74% | 516,000 | 3.19 |
| Sep 28, 2026 | 1,000.00 | 1,045.00 | 770.00 | 770.00 | 770.00 | -14.92% | 878,400 | 5.93 |
| Sep 25, 2026 | 695.00 | 905.00 | 695.00 | 905.00 | 905.00 | +24.83% | 796,500 | 5.84 |
| Sep 24, 2026 | 730.00 | 730.00 | 695.00 | 725.00 | 725.00 | -1.36% | 18,100 | 0.13 |
| Sep 23, 2026 | 725.00 | 735.00 | 680.00 | 735.00 | 735.00 | 0.00% | 51,300 | 0.37 |
| Sep 22, 2026 | 730.00 | 760.00 | 700.00 | 735.00 | 735.00 | -0.68% | 16,600 | 0.12 |
| Sep 21, 2026 | 735.00 | 745.00 | 710.00 | 740.00 | 740.00 | +0.68% | 43,300 | 0.31 |
| Sep 18, 2026 | 735.00 | 765.00 | 725.00 | 735.00 | 735.00 | -4.55% | 58,800 | 0.42 |
| Sep 17, 2026 | 765.00 | 785.00 | 730.00 | 770.00 | 770.00 | +1.32% | 34,500 | 0.25 |
| Sep 16, 2026 | 775.00 | 905.00 | 740.00 | 760.00 | 760.00 | -3.80% | 170,100 | 1.24 |
| Sep 15, 2026 | 795.00 | 795.00 | 735.00 | 790.00 | 790.00 | -1.25% | 109,300 | 0.80 |
| Sep 14, 2026 | 825.00 | 860.00 | 785.00 | 800.00 | 800.00 | -2.44% | 100,000 | 0.74 |
| Sep 11, 2026 | 860.00 | 945.00 | 790.00 | 820.00 | 820.00 | +5.81% | 1,187,400 | 10.27 |
| Sep 10, 2026 | 850.00 | 850.00 | 750.00 | 775.00 | 775.00 | -9.36% | 437,800 | 4.02 |
| Sep 09, 2026 | 985.00 | 1,050.00 | 850.00 | 855.00 | 855.00 | +0.59% | 2,316,200 | 31.98 |
| Sep 08, 2026 | 770.00 | 850.00 | 770.00 | 850.00 | 850.00 | +25.00% | 1,097,200 | 19.89 |
| Sep 07, 2026 | 545.00 | 680.00 | 545.00 | 680.00 | 680.00 | +24.77% | 855,900 | 20.38 |
| Sep 04, 2026 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | -0.91% | 20,900 | 0.50 |
| Sep 03, 2026 | 540.00 | 580.00 | 480.00 | 550.00 | 550.00 | -0.90% | 62,700 | 1.54 |
