Stock listing
IDX:JIHD PT Jakarta International Hotels & Development Tbk Saham
Follow PT Jakarta International Hotels & Development Tbk into a list and get an email when it puts out news.
Share price · IDX:JIHD
302.00 IDR -18.00 (-5.6%)
Close on Oct 30, 2026
- Day range
- 298.00 – 320.00 IDROct 30, 2026
- Volume
- 253,400 sharesOct 30, 2026
- Market cap
- 703.4B IDRAt the close on Oct 30, 2026 · price × 2.33B shares outstanding
- 52-week range
- 286.00 – 835.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 177.3M IDRMedian day 187,900 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:JIHD · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 302.00 | -18.00 | -5.6% | 320.00 | 320.00 | 298.00 | 253,400 | |
| 320.00 | -6.00 | -1.8% | 334.00 | 334.00 | 314.00 | 72,900 | |
| 326.00 | +4.00 | +1.2% | 338.00 | 338.00 | 320.00 | 162,300 | |
| 322.00 | -8.00 | -2.4% | 336.00 | 358.00 | 314.00 | 332,300 | |
| 330.00 | +6.00 | +1.9% | 332.00 | 366.00 | 324.00 | 511,800 | |
| 324.00 | +4.00 | +1.3% | 324.00 | 328.00 | 310.00 | 169,100 | |
| 320.00 | -2.00 | -0.6% | 310.00 | 336.00 | 310.00 | 108,300 | |
| 322.00 | +4.00 | +1.3% | 318.00 | 322.00 | 312.00 | 1,283,700 | |
| 318.00 | +14.00 | +4.6% | 300.00 | 330.00 | 286.00 | 795,900 | |
| 304.00 | -22.00 | -6.7% | 304.00 | 304.00 | 304.00 | 326,900 | |
| 326.00 | -56.00 | -14.7% | 326.00 | 340.00 | 326.00 | 1,132,700 | |
| 382.00 | -12.00 | -3.0% | 394.00 | 394.00 | 378.00 | 228,100 | |
| 394.00 | -2.00 | -0.5% | 388.00 | 396.00 | 386.00 | 163,800 | |
| 396.00 | +10.00 | +2.6% | 386.00 | 396.00 | 380.00 | 833,500 | |
| 386.00 | -6.00 | -1.5% | 398.00 | 404.00 | 382.00 | 183,100 | |
| 392.00 | 0.00 | 0.0% | 394.00 | 398.00 | 386.00 | 37,900 | |
| 392.00 | -8.00 | -2.0% | 402.00 | 404.00 | 392.00 | 293,100 | |
| 400.00 | -6.00 | -1.5% | 406.00 | 408.00 | 400.00 | 1,401,300 | |
| 406.00 | +4.00 | +1.0% | 400.00 | 408.00 | 398.00 | 115,900 | |
| 402.00 | +6.00 | +1.5% | 396.00 | 406.00 | 396.00 | 67,700 | |
| 396.00 | +2.00 | +0.5% | 394.00 | 406.00 | 394.00 | 83,000 | |
| 394.00 | -6.00 | -1.5% | 406.00 | 410.00 | 394.00 | 1,310,100 | |
| 400.00 | +2.00 | +0.5% | 400.00 | 408.00 | 400.00 | 125,700 | |
| 398.00 | -2.00 | -0.5% | 400.00 | 402.00 | 380.00 | 453,900 | |
| 400.00 | -6.00 | -1.5% | 408.00 | 408.00 | 380.00 | 776,900 | |
| 406.00 | -4.00 | -1.0% | 414.00 | 450.00 | 404.00 | 1,781,100 | |
| 410.00 | -8.00 | -1.9% | 414.00 | 422.00 | 410.00 | 43,000 | |
| 418.00 | 0.00 | 0.0% | 418.00 | 418.00 | 410.00 | 54,800 | |
| 418.00 | -14.00 | -3.2% | 436.00 | 436.00 | 418.00 | 166,200 | |
| 432.00 | +2.00 | +0.5% | 432.00 | 434.00 | 422.00 | 1,013,500 | |
| 430.00 | 0.00 | 0.0% | 440.00 | 440.00 | 424.00 | 59,500 | |
| 430.00 | 0.00 | 0.0% | 432.00 | 440.00 | 430.00 | 649,000 | |
| 430.00 | -4.00 | -0.9% | 436.00 | 440.00 | 426.00 | 187,900 | |
| 434.00 | -6.00 | -1.4% | 448.00 | 448.00 | 422.00 | 583,000 | |
| 440.00 | -10.00 | -2.2% | 450.00 | 450.00 | 436.00 | 104,600 | |
| 450.00 | -2.00 | -0.4% | 452.00 | 452.00 | 442.00 | 73,600 | |
| 452.00 | -2.00 | -0.4% | 456.00 | 456.00 | 444.00 | 348,100 | |
| 454.00 | -2.00 | -0.4% | 456.00 | 460.00 | 450.00 | 129,200 | |
| 456.00 | -4.00 | -0.9% | 460.00 | 462.00 | 454.00 | 86,500 | |
| 460.00 | -4.00 | -0.9% | 464.00 | 464.00 | 442.00 | 374,700 | |
| 464.00 | -6.00 | -1.3% | 470.00 | 470.00 | 462.00 | 161,500 | |
| 470.00 | +10.00 | +2.2% | 466.00 | 490.00 | 430.00 | 4,112,400 | |
| 460.00 | +2.00 | +0.4% | 458.00 | 468.00 | 450.00 | 652,300 | |
| 458.00 | +12.00 | +2.7% | 444.00 | 458.00 | 444.00 | 187,700 | |
| 446.00 | -4.00 | -0.9% | 462.00 | 462.00 | 444.00 | 252,200 | |
| 450.00 | +20.00 | +4.7% | 430.00 | 460.00 | 428.00 | 1,239,400 | |
| 430.00 | +24.00 | +5.9% | 410.00 | 448.00 | 404.00 | 497,400 | |
| 406.00 | -24.00 | -5.6% | 430.00 | 434.00 | 400.00 | 271,300 | |
| 430.00 | 0.00 | 0.0% | 430.00 | 430.00 | 430.00 | 0 | |
| 430.00 | -4.00 | -0.9% | 434.00 | 442.00 | 430.00 | 70,100 | |
| 434.00 | -8.00 | -1.8% | 442.00 | 442.00 | 434.00 | 79,600 | |
| 442.00 | 0.00 | 0.0% | 444.00 | 450.00 | 436.00 | 359,500 | |
| 442.00 | +4.00 | +0.9% | 444.00 | 444.00 | 436.00 | 473,100 | |
| 438.00 | -6.00 | -1.4% | 446.00 | 446.00 | 436.00 | 80,500 | |
| 444.00 | 0.00 | 0.0% | 444.00 | 444.00 | 444.00 | 0 | |
| 444.00 | -2.00 | -0.4% | 446.00 | 446.00 | 434.00 | 141,700 | |
| 446.00 | 0.00 | 0.0% | 446.00 | 456.00 | 438.00 | 510,300 | |
| 446.00 | +14.00 | +3.2% | 434.00 | 450.00 | 430.00 | 1,105,300 | |
| 432.00 | -2.00 | -0.5% | 426.00 | 444.00 | 426.00 | 400,900 | |
| 434.00 | -2.00 | -0.5% | 434.00 | 434.00 | 424.00 | 59,200 | |
| 436.00 | +6.00 | +1.4% | 428.00 | 436.00 | 424.00 | 122,100 | |
| 430.00 | +4.00 | +0.9% | 430.00 | 432.00 | 420.00 | 448,800 | |
| 426.00 | -4.00 | -0.9% | 430.00 | 436.00 | 426.00 | 134,700 | |
| 430.00 | +10.00 | +2.4% | 422.00 | 434.00 | 418.00 | 135,700 | |
| 420.00 | 0.00 | 0.0% | 424.00 | 432.00 | 420.00 | 35,400 | |
| 420.00 | 0.00 | 0.0% | 420.00 | 424.00 | 418.00 | 437,800 | |
| 420.00 | +6.00 | +1.4% | 426.00 | 426.00 | 414.00 | 12,600 |
- Ticker
- IDX:JIHD
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 23, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 22, 2026
Closed 324.00 (+1.3%) on Oct 23, 2026
PT Jakarta International Hotels & Development: Hotel Borobudur Jakarta Strengthens Community Commitment Through “Beras Jumat” Program with Artha Graha Peduli
Sep 17, 2026
Closed 430.00 (0.0%) on Sep 18, 2026
Public Expose Report Disclosure - Annual
Jun 19, 2026
Closed 438.00 (-6.8%) on Jun 22, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 19, 2026
Closed 470.00 (+5.4%) on Jun 19, 2026
Public Expose Material Submission - Annual
Jun 11, 2026
Closed 388.00 (+1.6%) on Jun 11, 2026
Stay. Eat. Repeat – Room Package
Jun 5, 2026
Closed 358.00 (0.0%) on Jun 5, 2026
General Announcement Public Expose - Annual
Jun 2, 2026
Closed 400.00 (-6.1%) on Jun 3, 2026
Jakarta Anniversary
May 29, 2026
Closed 440.00 (0.0%) on Jun 1, 2026
Oxtail Feast Delight – Pendopo Lounge
May 29, 2026
Closed 440.00 (0.0%) on Jun 1, 2026
Lovely Hi-Tea Set – Pendopo Lounge
May 29, 2026
Closed 440.00 (0.0%) on Jun 1, 2026
PT Jakarta International Hotels & Development Tbk on 6ix
- News releases
- 29 in the last 12 months · 31 in all · newest Oct 23, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about PT Jakarta International Hotels & Development Tbk.