PT Hotel Sahid Jaya International Tbk (IDX:SHID)
Indonesia
· Delayed Price · Currency is IDR 890.00
+20.00 (2.30%)
At close: Dec 5, 2025
IDX:SHID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1.16% | 1,700 |
| Nov 18, 2025 | 895.00 | 910.00 | 855.00 | 860.00 | 860.00 | -1.15% | 11,900 |
| Nov 17, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 0.58% | 600 |
| Nov 14, 2025 | 865.00 | 870.00 | 860.00 | 865.00 | 865.00 | -0.57% | 3,800 |
| Nov 13, 2025 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | - | 9,800 |
| Nov 12, 2025 | 870.00 | 870.00 | 850.00 | 870.00 | 870.00 | -0.57% | 11,500 |
| Nov 11, 2025 | 870.00 | 880.00 | 870.00 | 875.00 | 875.00 | 0.57% | 3,100 |
| Nov 10, 2025 | 875.00 | 885.00 | 865.00 | 870.00 | 870.00 | -0.57% | 4,900 |
| Nov 7, 2025 | 900.00 | 910.00 | 860.00 | 875.00 | 875.00 | 1.16% | 36,800 |
| Nov 6, 2025 | 870.00 | 890.00 | 860.00 | 865.00 | 865.00 | -0.57% | 17,800 |
| Nov 5, 2025 | 850.00 | 870.00 | 850.00 | 870.00 | 870.00 | 1.75% | 6,200 |
| Nov 4, 2025 | 880.00 | 885.00 | 850.00 | 855.00 | 855.00 | -3.39% | 12,000 |
| Nov 3, 2025 | 880.00 | 895.00 | 880.00 | 885.00 | 885.00 | 0.57% | 20,100 |
| Oct 31, 2025 | 860.00 | 1,020.00 | 820.00 | 880.00 | 880.00 | 2.33% | 216,900 |
| Oct 30, 2025 | 840.00 | 890.00 | 815.00 | 860.00 | 860.00 | -1.15% | 7,200 |
| Oct 29, 2025 | 890.00 | 890.00 | 870.00 | 870.00 | 870.00 | - | 6,800 |
| Oct 28, 2025 | 870.00 | 890.00 | 870.00 | 870.00 | 870.00 | - | 1,200 |
| Oct 27, 2025 | 870.00 | 870.00 | 865.00 | 870.00 | 870.00 | - | 17,300 |
| Oct 24, 2025 | 875.00 | 890.00 | 870.00 | 870.00 | 870.00 | -0.57% | 29,300 |
| Oct 23, 2025 | 885.00 | 885.00 | 860.00 | 875.00 | 875.00 | -1.13% | 6,200 |
| Oct 22, 2025 | 885.00 | 890.00 | 885.00 | 885.00 | 885.00 | 2.91% | 10,400 |
| Oct 21, 2025 | 870.00 | 870.00 | 820.00 | 860.00 | 860.00 | -3.37% | 13,300 |
| Oct 20, 2025 | 895.00 | 895.00 | 790.00 | 890.00 | 890.00 | 1.71% | 5,200 |
| Oct 17, 2025 | 885.00 | 900.00 | 870.00 | 875.00 | 875.00 | -0.57% | 10,700 |
| Oct 16, 2025 | 900.00 | 900.00 | 870.00 | 880.00 | 880.00 | -0.56% | 15,300 |
| Oct 15, 2025 | 880.00 | 885.00 | 880.00 | 885.00 | 885.00 | 1.72% | 16,500 |
| Oct 14, 2025 | 870.00 | 895.00 | 870.00 | 870.00 | 870.00 | -2.79% | 11,500 |
| Oct 13, 2025 | 870.00 | 895.00 | 870.00 | 895.00 | 895.00 | -0.56% | 10,500 |
| Oct 10, 2025 | 870.00 | 905.00 | 870.00 | 900.00 | 900.00 | 3.45% | 8,700 |
| Oct 9, 2025 | 870.00 | 900.00 | 870.00 | 870.00 | 870.00 | -2.79% | 4,900 |
| Oct 8, 2025 | 890.00 | 900.00 | 870.00 | 895.00 | 895.00 | - | 14,100 |
| Oct 7, 2025 | 885.00 | 900.00 | 885.00 | 895.00 | 895.00 | 2.87% | 11,700 |
| Oct 6, 2025 | 875.00 | 885.00 | 870.00 | 870.00 | 870.00 | -0.57% | 41,000 |
| Oct 3, 2025 | 885.00 | 905.00 | 870.00 | 875.00 | 875.00 | -1.13% | 30,300 |
| Oct 2, 2025 | 890.00 | 890.00 | 830.00 | 885.00 | 885.00 | -0.56% | 26,200 |
| Oct 1, 2025 | 900.00 | 900.00 | 885.00 | 890.00 | 890.00 | 0.56% | 18,800 |
| Sep 30, 2025 | 905.00 | 905.00 | 885.00 | 885.00 | 885.00 | -2.21% | 32,000 |
| Sep 29, 2025 | 910.00 | 910.00 | 895.00 | 905.00 | 905.00 | 2.26% | 12,000 |