Efek Terdaftar

Jakarta International Hotels and Development Tbk, PT

Security name
Jakarta International Hotels and Development Tbk
Issuer
Jakarta International Hotels and Development Tbk, PT
ISIN Code
ID1000097900
Short Code
JIHD
Type
Saham Biasa
Listing Date
29 Februari 1984
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
2,329,040,482.00
Currency
IDR
Form
Electronic
Effective Date ISIN
12 Mei 2004
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
2,329,040,482 (Total)
As of 28 Apr 2025
52.35% Scripless = 1,219,327,618.000
Local Percentage
45.18%
Foreign Percentage
7.17%

Graph

Price History

Date Open High Low Close Volume Value Freq
08 May 2024 0 366 354 366 26 923,800 11
16 May 2024 0 370 370 370 1 37,000 1
17 May 2024 0 370 360 364 16 579,200 6
20 May 2024 0 370 360 366 149 5,490,000 10
22 May 2024 0 366 364 364 4 145,800 4
27 May 2024 0 366 330 348 282 9,507,400 14
28 May 2024 0 348 338 342 128 4,355,200 21
30 May 2024 0 346 332 346 71 2,393,200 17
10 Jun 2024 0 388 318 374 3,491 116,123,800 247
14 Jun 2024 0 440 332 400 2,212 83,486,600 333
19 Jun 2024 0 412 310 316 5,157 171,658,600 339
20 Jun 2024 0 336 316 320 289 9,416,200 34
24 Jun 2024 0 326 318 318 429 13,695,600 57
25 Jun 2024 0 336 318 318 33 1,090,200 8
27 Jun 2024 0 330 312 320 299 9,439,400 27
01 Jul 2024 0 320 300 314 10,040 307,555,800 64
02 Jul 2024 0 314 278 288 16,485 472,979,200 292
03 Jul 2024 0 312 286 306 3,852 115,721,400 108
04 Jul 2024 0 312 296 302 424 12,929,400 51
05 Jul 2024 0 302 300 300 133 4,003,400 12
08 Jul 2024 0 330 300 310 1,254 39,180,400 110
09 Jul 2024 0 312 300 308 119 3,636,600 25
11 Jul 2024 0 320 296 306 292 8,738,400 33
15 Jul 2024 0 312 300 306 14 426,800 9
16 Jul 2024 0 312 290 310 579 17,296,800 44
17 Jul 2024 0 310 296 298 585 17,713,400 55
22 Jul 2024 0 298 290 296 165 4,837,600 30
26 Jul 2024 0 312 292 292 371 11,127,800 44
31 Jul 2024 0 320 298 312 1,574 49,088,800 77
01 Aug 2024 0 312 298 312 421 12,861,000 37
02 Aug 2024 0 316 308 312 202 6,339,000 9
05 Aug 2024 0 312 294 300 522 15,664,600 21
07 Aug 2024 0 312 304 312 607 18,834,400 10
08 Aug 2024 0 312 312 312 110 3,432,000 5
09 Aug 2024 0 316 304 316 52 1,604,800 10
12 Aug 2024 302 308 300 300 115 3,461,600 11
13 Aug 2024 308 342 306 324 3,385 109,229,400 106
14 Aug 2024 324 324 312 322 150 4,747,600 22
15 Aug 2024 322 322 312 322 1,480 47,414,200 19
16 Aug 2024 322 330 322 322 752 24,349,600 14
19 Aug 2024 322 326 320 320 678 21,717,800 14
20 Aug 2024 326 332 320 332 42 1,375,800 5
21 Aug 2024 320 332 320 322 48 1,551,600 12
22 Aug 2024 320 324 320 322 38 1,222,000 7
26 Aug 2024 330 332 322 332 658 21,778,600 22
27 Aug 2024 332 334 316 324 953 31,059,200 31
28 Aug 2024 320 320 304 320 665 20,715,000 35
29 Aug 2024 320 328 320 320 71 2,310,000 11
26 Sep 2024 358 358 340 340 3,865 132,724,400 49
27 Sep 2024 340 350 340 348 352 12,026,200 38
30 Sep 2024 346 346 330 340 331 11,103,200 28
01 Oct 2024 340 356 340 350 273 9,542,800 19
02 Oct 2024 346 346 330 340 46 1,541,800 11
03 Oct 2024 338 340 328 338 74 2,477,400 16
04 Oct 2024 352 352 352 352 1 35,200 1
07 Oct 2024 354 354 330 340 148 4,952,200 33
08 Oct 2024 340 350 340 344 41 1,415,400 10
09 Oct 2024 344 348 330 344 466 15,501,000 20
10 Oct 2024 354 354 332 348 443 15,271,000 27
11 Oct 2024 348 350 348 350 6 209,600 4
14 Oct 2024 350 350 346 350 49 1,701,400 21
15 Oct 2024 346 346 346 346 9 311,400 4
16 Oct 2024 342 344 342 344 300 10,315,000 20
17 Oct 2024 348 348 340 340 188 6,438,400 14
18 Oct 2024 348 352 342 344 247 8,610,200 35
21 Oct 2024 350 350 344 348 585 20,297,000 48
22 Oct 2024 348 432 348 376 14,907 587,722,800 1,169
23 Oct 2024 380 384 368 368 2,010 75,451,000 82
24 Oct 2024 368 370 358 368 434 15,949,600 37
25 Oct 2024 372 400 362 376 1,460 54,606,400 78
28 Oct 2024 388 418 362 392 12,610 504,236,800 367
29 Oct 2024 392 490 392 490 25,080 1,200,577,200 570
30 Oct 2024 610 610 525 610 86,333 5,210,531,000 1,267
31 Oct 2024 720 760 525 760 114,623 7,990,700,000 3,520
01 Nov 2024 790 950 790 950 71,911 6,697,755,500 2,055
05 Nov 2024 1,010 1,185 1,000 1,185 50,488 5,964,009,000 1,108
15 Nov 2024 1,070 1,070 1,070 1,070 17,103 1,830,021,000 206
18 Nov 2024 965 965 965 965 9,318 899,187,000 101
19 Nov 2024 985 1,060 985 1,060 34,891 3,556,838,500 406
20 Nov 2024 1,165 1,165 1,160 1,160 46,429 5,403,872,000 378
21 Nov 2024 1,270 1,275 1,270 1,270 26,417 3,357,861,500 478
22 Nov 2024 1,320 1,395 1,320 1,395 20,609 2,834,983,500 460
25 Nov 2024 1,530 1,530 1,530 1,530 15,064 2,304,792,000 157
26 Nov 2024 1,600 1,910 1,530 1,910 262,547 47,450,218,500 10,296
28 Nov 2024 1,950 2,380 1,950 2,380 269,539 61,637,667,500 8,937
29 Nov 2024 2,480 2,970 2,470 2,720 354,263 101,747,446,000 11,256
02 Dec 2024 2,720 3,200 2,450 2,450 388,362 109,658,646,000 20,964
03 Dec 2024 2,450 2,750 1,945 2,010 389,981 83,941,156,000 16,635
04 Dec 2024 2,020 2,210 1,510 1,510 603,396 100,595,455,000 21,581
05 Dec 2024 1,490 1,825 1,200 1,815 752,788 118,390,261,500 30,048
06 Dec 2024 1,825 2,140 1,615 1,965 870,430 168,028,984,000 38,303
09 Dec 2024 1,990 2,130 1,920 1,935 235,346 47,171,743,500 13,422
10 Dec 2024 1,985 2,040 1,785 1,845 232,886 44,039,762,000 12,863
11 Dec 2024 1,855 1,995 1,810 1,970 256,739 49,257,552,500 13,050
12 Dec 2024 1,985 2,060 1,905 1,915 165,310 32,700,114,500 9,300
13 Dec 2024 1,945 1,945 1,765 1,795 115,595 21,201,941,000 6,445
16 Dec 2024 1,795 1,795 1,470 1,475 264,947 42,170,643,500 12,791
17 Dec 2024 1,460 1,590 1,380 1,385 250,590 37,399,421,500 14,817
18 Dec 2024 1,390 1,440 1,270 1,285 127,167 16,947,685,000 9,067
19 Dec 2024 1,290 1,520 1,190 1,320 404,049 55,574,587,000 22,935
20 Dec 2024 1,350 1,385 1,300 1,320 62,302 8,328,119,500 4,565
23 Dec 2024 1,320 1,445 1,310 1,365 89,234 12,364,580,500 7,031
24 Dec 2024 1,365 1,380 1,210 1,215 95,239 12,248,676,500 8,960
27 Dec 2024 1,250 1,305 1,215 1,245 58,043 7,288,342,500 6,441
30 Dec 2024 1,245 1,265 1,205 1,220 34,045 4,170,006,500 2,743
02 Jan 2025 1,220 1,360 1,125 1,290 139,437 17,760,089,500 10,047
03 Jan 2025 1,305 1,320 1,220 1,235 35,674 4,507,331,000 2,189
06 Jan 2025 1,240 1,540 1,195 1,540 463,430 67,693,921,500 18,713
07 Jan 2025 1,585 1,840 1,505 1,615 1,173,626 196,389,975,000 44,450
08 Jan 2025 1,595 1,650 1,460 1,485 224,741 34,734,131,500 12,240
09 Jan 2025 1,490 1,550 1,380 1,420 107,987 15,663,540,500 6,475
10 Jan 2025 1,430 1,650 1,400 1,570 254,219 39,809,233,500 15,515
13 Jan 2025 1,585 1,750 1,580 1,660 331,257 55,334,829,000 17,755
14 Jan 2025 1,690 1,780 1,660 1,680 183,267 31,535,972,000 10,953
15 Jan 2025 1,680 1,700 1,540 1,585 120,911 19,513,484,500 8,837
16 Jan 2025 1,595 1,665 1,495 1,605 146,910 23,339,327,000 12,577
17 Jan 2025 1,615 1,635 1,525 1,525 84,535 13,312,227,000 5,931
20 Jan 2025 1,535 1,585 1,480 1,490 96,446 14,713,814,000 8,967
21 Jan 2025 1,490 1,500 1,400 1,410 106,974 15,259,580,500 9,124
22 Jan 2025 1,420 1,470 1,325 1,340 97,949 13,712,761,500 8,031
23 Jan 2025 1,345 1,520 1,270 1,315 238,389 32,977,179,500 23,472
24 Jan 2025 1,250 1,415 1,250 1,350 84,962 11,590,908,000 8,150
30 Jan 2025 1,330 1,335 1,240 1,245 84,704 10,696,226,500 5,501
31 Jan 2025 1,255 1,380 1,240 1,300 185,911 24,613,384,500 10,186
03 Feb 2025 1,310 1,310 1,160 1,215 87,836 10,763,021,500 5,528
04 Feb 2025 1,215 1,275 1,160 1,195 119,389 14,534,710,500 5,355
05 Feb 2025 1,215 1,230 1,185 1,185 45,307 5,441,682,500 1,992
06 Feb 2025 1,185 1,205 1,110 1,120 39,087 4,527,877,000 3,217
07 Feb 2025 1,120 1,130 980 1,005 73,102 7,536,092,000 6,821
10 Feb 2025 1,010 1,070 955 1,005 58,949 5,963,346,000 3,698
11 Feb 2025 1,015 1,040 900 920 38,135 3,734,006,000 2,332
12 Feb 2025 925 1,020 920 1,000 62,750 6,062,046,000 3,705
13 Feb 2025 1,000 1,025 950 970 38,758 3,809,628,000 2,085
14 Feb 2025 970 1,015 965 995 40,129 4,005,647,500 1,908
17 Feb 2025 1,000 1,150 1,000 1,120 89,081 9,714,063,000 5,051
18 Feb 2025 1,125 1,140 1,085 1,095 28,502 3,156,049,000 1,780
19 Feb 2025 1,100 1,100 1,025 1,040 27,462 2,911,072,000 1,819
20 Feb 2025 1,050 1,075 1,010 1,020 22,032 2,285,942,000 1,329
21 Feb 2025 1,030 1,035 990 995 17,710 1,777,653,500 1,059
24 Feb 2025 995 1,030 955 970 21,574 2,106,065,500 1,345
25 Feb 2025 975 990 855 870 75,160 6,741,280,500 3,400
26 Feb 2025 875 905 830 855 24,666 2,144,598,500 1,313
27 Feb 2025 870 900 830 860 24,213 2,093,845,500 1,424
28 Feb 2025 865 865 750 790 41,420 3,295,849,500 1,865
03 Mar 2025 790 880 790 850 22,898 1,928,427,000 1,300
04 Mar 2025 860 870 725 745 36,920 2,866,582,500 2,026
05 Mar 2025 780 795 760 780 14,349 1,111,808,000 673
06 Mar 2025 790 925 790 890 116,696 10,291,155,000 5,301
07 Mar 2025 895 905 850 865 37,370 3,262,909,000 2,196
10 Mar 2025 870 880 815 820 17,297 1,448,559,500 1,152
11 Mar 2025 805 860 770 810 21,156 1,724,079,000 1,529
12 Mar 2025 810 815 765 780 14,427 1,120,934,500 834
13 Mar 2025 780 780 735 755 14,342 1,081,546,000 904
14 Mar 2025 765 765 700 700 19,064 1,376,136,500 1,050
17 Mar 2025 705 735 660 690 26,974 1,875,148,500 1,286
18 Mar 2025 695 780 570 635 40,315 2,569,852,500 2,093
19 Mar 2025 635 700 615 665 17,873 1,171,378,000 1,136
20 Mar 2025 680 775 665 675 64,097 4,606,450,000 3,381
21 Mar 2025 680 685 625 645 11,974 773,502,000 879
24 Mar 2025 650 650 580 585 20,842 1,257,074,500 890
25 Mar 2025 590 635 530 580 13,496 792,532,000 716
26 Mar 2025 595 640 580 620 16,804 1,033,259,000 1,128
27 Mar 2025 625 725 610 630 31,640 2,090,111,000 1,935
08 Apr 2025 555 555 540 540 14,834 802,684,000 621
09 Apr 2025 540 580 492 500 27,682 1,421,378,500 817
10 Apr 2025 535 560 510 545 46,793 2,490,611,500 1,286
11 Apr 2025 545 555 510 515 14,768 779,409,000 573
14 Apr 2025 515 565 510 535 31,771 1,719,144,500 1,002
15 Apr 2025 535 665 535 665 63,612 4,061,038,500 2,094
16 Apr 2025 750 830 680 830 245,537 19,504,573,000 7,244
17 Apr 2025 840 875 750 760 100,263 8,066,072,500 4,375
21 Apr 2025 765 810 725 740 34,280 2,619,485,000 1,729
22 Apr 2025 740 835 725 820 35,201 2,739,843,000 1,542
23 Apr 2025 835 870 800 820 68,124 5,680,752,000 2,539
24 Apr 2025 830 845 785 800 28,671 2,337,477,000 1,385
25 Apr 2025 810 925 800 825 146,435 12,630,441,000 5,174
28 Apr 2025 830 830 790 810 29,294 2,368,733,500 1,308

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 03 Jun 2024 26 Jun 2024 Active
Proxy Voting   - 31 May 2023 27 Jun 2023 Active
Proxy Voting   - 20 Jun 2022 25 Jul 2022 Active
Proxy Voting   - 31 May 2022 24 Jun 2022 Active
Proxy Voting   - 29 Jul 2021 23 Aug 2021 Active
Proxy Voting   - 29 Jan 2021 23 Feb 2021 Active
Proxy Voting   - 28 Sep 2020 07 Oct 2020 Active
Proxy Voting   - 26 Aug 2020 18 Sep 2020 Active
Proxy Voting   - 16 Jul 2020 10 Aug 2020 Active
Proxy Voting   - 28 May 2019 21 Jun 2019 Active
Proxy Voting   - 28 May 2018 21 Jun 2018 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Proxy Voting   - 07 Jun 2016 30 Jun 2016 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Proxy Voting   - 29 Apr 2014 16 May 2014 Active
Proxy Voting   - 03 Jun 2013 19 Jun 2013 Active
Proxy Voting   - 13 Jun 2012 29 Jun 2012 Active
Proxy Voting   - 06 Jun 2011 22 Jun 2011 Active
Proxy Voting   - 19 May 2010 10 Jun 2010 Active
Proxy Voting   - 02 Jun 2009 18 Jun 2009 Active
Proxy Voting   - 05 Feb 2009 23 Feb 2009 Active
Proxy Voting   - 11 Jun 2008 27 Jun 2008 Active
Proxy Voting   - 25 May 2007 12 Jun 2007 Active
Proxy Voting   - 14 Jun 2006 30 Jun 2006 Active
Proxy Voting   - 08 Jun 2005 24 Jun 2005 Active
Proxy Voting   - 15 Mar 2005 30 Mar 2005 Active
Proxy Voting   - 04 Jun 2004 24 Jun 2004 Active
Mandatory Conversion   - 14 May 2004 17 May 2004 Active
Proxy Voting   - 05 Jun 2003 24 Jun 2003 Active
Proxy Voting   - 06 Jun 2002 24 Jun 2002 Active
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online