PT Hotel Sahid Jaya International Tbk (IDX:SHID)
Indonesia
· Delayed Price · Currency is IDR 895.00
+10.00 (1.13%)
Sep 29, 2025, 1:30 PM WIB
IDX:SHID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 11,700 |
| Sep 17, 2025 | 935.00 | 935.00 | 890.00 | 900.00 | 900.00 | 1.12% | 31,000 |
| Sep 16, 2025 | 925.00 | 925.00 | 890.00 | 890.00 | 890.00 | -1.11% | 16,400 |
| Sep 15, 2025 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | - | 14,400 |
| 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 | - | 6,300 |
| 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 | - | 25,300 |
| 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% | 13,800 |
| Aug 21, 2025 | 905.00 | 910.00 | 900.00 | 905.00 | 905.00 | - | 3,600 |
| 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% | 57,400 |
| 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 23, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | - |
| 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 |