PT Jakarta International Hotels & Development Tbk (IDX:JIHD)
Indonesia
· Delayed Price · Currency is IDR 595.00
+15.00 (2.59%)
At close: Dec 5, 2025
IDX:JIHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 585.00 | 600.00 | 580.00 | 595.00 | 595.00 | 2.59% | 1,128,600 |
| Dec 4, 2025 | 585.00 | 590.00 | 575.00 | 580.00 | 580.00 | -0.85% | 399,500 |
| Dec 3, 2025 | 590.00 | 590.00 | 580.00 | 585.00 | 585.00 | -0.85% | 530,500 |
| Dec 2, 2025 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | - | 584,100 |
| Dec 1, 2025 | 585.00 | 590.00 | 575.00 | 590.00 | 590.00 | 1.72% | 366,800 |
| Nov 28, 2025 | 575.00 | 600.00 | 575.00 | 580.00 | 580.00 | 0.87% | 983,100 |
| Nov 27, 2025 | 590.00 | 595.00 | 575.00 | 575.00 | 575.00 | -0.86% | 1,167,700 |
| Nov 26, 2025 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | - | 965,800 |
| Nov 25, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 628,700 |
| Nov 24, 2025 | 590.00 | 595.00 | 575.00 | 580.00 | 580.00 | -0.85% | 1,004,200 |
| Nov 21, 2025 | 585.00 | 595.00 | 575.00 | 585.00 | 585.00 | -0.85% | 114,900 |
| Nov 20, 2025 | 580.00 | 595.00 | 575.00 | 590.00 | 590.00 | 0.85% | 463,300 |
| Nov 19, 2025 | 590.00 | 595.00 | 580.00 | 585.00 | 585.00 | -0.85% | 1,695,500 |
| Nov 18, 2025 | 575.00 | 590.00 | 570.00 | 590.00 | 590.00 | 0.85% | 1,245,800 |
| Nov 17, 2025 | 600.00 | 635.00 | 575.00 | 585.00 | 585.00 | -0.85% | 2,838,100 |
| Nov 14, 2025 | 590.00 | 605.00 | 575.00 | 590.00 | 590.00 | - | 1,904,400 |
| Nov 13, 2025 | 595.00 | 595.00 | 575.00 | 590.00 | 590.00 | -0.84% | 819,100 |
| Nov 12, 2025 | 600.00 | 610.00 | 595.00 | 595.00 | 595.00 | -0.83% | 257,100 |
| Nov 11, 2025 | 605.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 1,910,700 |
| Nov 10, 2025 | 600.00 | 620.00 | 600.00 | 605.00 | 605.00 | 0.83% | 840,200 |
| Nov 7, 2025 | 595.00 | 610.00 | 595.00 | 600.00 | 600.00 | 0.84% | 679,000 |
| Nov 6, 2025 | 590.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1.71% | 1,873,900 |
| Nov 5, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 0.86% | 271,500 |
| Nov 4, 2025 | 595.00 | 595.00 | 560.00 | 580.00 | 580.00 | -2.52% | 539,800 |
| Nov 3, 2025 | 595.00 | 600.00 | 580.00 | 595.00 | 595.00 | 0.85% | 450,400 |
| Oct 31, 2025 | 605.00 | 605.00 | 585.00 | 590.00 | 590.00 | - | 441,400 |
| Oct 30, 2025 | 575.00 | 590.00 | 565.00 | 590.00 | 590.00 | 2.61% | 2,058,800 |
| Oct 29, 2025 | 570.00 | 590.00 | 565.00 | 575.00 | 575.00 | 1.77% | 448,500 |
| Oct 28, 2025 | 570.00 | 575.00 | 555.00 | 565.00 | 565.00 | -0.88% | 1,247,900 |
| Oct 27, 2025 | 585.00 | 590.00 | 565.00 | 570.00 | 570.00 | -2.56% | 921,900 |
| Oct 24, 2025 | 600.00 | 610.00 | 575.00 | 585.00 | 585.00 | -0.85% | 2,081,900 |
| Oct 23, 2025 | 600.00 | 600.00 | 585.00 | 590.00 | 590.00 | -0.84% | 433,100 |
| Oct 22, 2025 | 615.00 | 615.00 | 585.00 | 595.00 | 595.00 | -1.65% | 1,122,400 |
| Oct 21, 2025 | 595.00 | 605.00 | 590.00 | 605.00 | 605.00 | 2.54% | 1,973,300 |
| Oct 20, 2025 | 560.00 | 590.00 | 560.00 | 590.00 | 590.00 | 3.51% | 560,900 |
| Oct 17, 2025 | 580.00 | 580.00 | 555.00 | 570.00 | 570.00 | -1.72% | 916,500 |
| Oct 16, 2025 | 570.00 | 585.00 | 560.00 | 580.00 | 580.00 | 1.75% | 786,000 |
| Oct 15, 2025 | 580.00 | 585.00 | 555.00 | 570.00 | 570.00 | -1.72% | 3,009,300 |
| Oct 14, 2025 | 610.00 | 620.00 | 570.00 | 580.00 | 580.00 | -4.92% | 2,553,500 |
| Oct 13, 2025 | 640.00 | 640.00 | 610.00 | 610.00 | 610.00 | -5.43% | 2,115,400 |
| Oct 10, 2025 | 655.00 | 655.00 | 635.00 | 645.00 | 645.00 | -1.53% | 2,490,100 |
| Oct 9, 2025 | 670.00 | 700.00 | 645.00 | 655.00 | 655.00 | - | 3,340,700 |
| Oct 8, 2025 | 645.00 | 655.00 | 605.00 | 655.00 | 655.00 | 1.55% | 2,731,900 |
| Oct 7, 2025 | 650.00 | 655.00 | 630.00 | 645.00 | 645.00 | -0.77% | 1,996,100 |
| Oct 6, 2025 | 655.00 | 670.00 | 635.00 | 650.00 | 650.00 | -0.76% | 2,575,300 |
| Oct 3, 2025 | 670.00 | 670.00 | 635.00 | 655.00 | 655.00 | -0.76% | 1,551,700 |
| Oct 2, 2025 | 675.00 | 685.00 | 660.00 | 660.00 | 660.00 | -1.49% | 1,524,900 |
| Oct 1, 2025 | 690.00 | 690.00 | 665.00 | 670.00 | 670.00 | -2.19% | 1,244,100 |
| Sep 30, 2025 | 675.00 | 690.00 | 670.00 | 685.00 | 685.00 | 2.24% | 1,251,900 |
| Sep 29, 2025 | 680.00 | 695.00 | 660.00 | 670.00 | 670.00 | -2.90% | 2,003,700 |