Efek Terdaftar

Hotel Sahid Jaya International Tbk, PT

Security name
Hotel Sahid Jaya International Tbk
Issuer
Hotel Sahid Jaya International Tbk, PT
ISIN Code
ID1000068505
Short Code
SHID
Type
Saham Biasa
Listing Date
08 Mei 1990
Stock Exchange
IDX
Status
Active
Nominal
500.00
Current Amount
1,119,326,168.00
Currency
IDR
Form
Electronic
Effective Date ISIN
31 Mei 2001
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
1,119,326,168 (Total)
As of 8 Oct 2024
98.09% Scripless = 1,097,979,928.000
Local Percentage
98.07%
Foreign Percentage
0.02%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Oct 2023 0 1,680 1,665 1,670 117 19,536,500 18
18 Oct 2023 0 1,680 1,650 1,650 651 108,374,500 80
25 Oct 2023 0 1,565 1,550 1,550 138 21,393,000 45
26 Oct 2023 0 1,550 1,500 1,500 1,316 199,464,500 130
31 Oct 2023 0 1,520 1,500 1,500 244 36,607,500 52
06 Nov 2023 0 1,500 1,260 1,370 1,962 283,441,000 180
08 Nov 2023 0 1,350 1,345 1,345 120 16,151,000 24
10 Nov 2023 0 1,350 1,330 1,330 244 32,606,500 47
30 Nov 2023 0 1,190 1,150 1,160 544 62,908,000 135
04 Dec 2023 0 1,145 1,130 1,130 67 7,572,500 28
05 Dec 2023 0 1,140 1,115 1,115 80 8,930,000 37
08 Dec 2023 0 1,110 950 950 2,951 301,165,500 344
12 Dec 2023 0 940 855 900 1,387 126,329,000 166
13 Dec 2023 0 910 885 885 985 88,617,500 68
15 Dec 2023 0 835 810 810 116 9,526,000 59
18 Dec 2023 0 835 790 790 1,379 111,978,000 189
20 Dec 2023 0 770 730 735 2,523 189,671,500 172
21 Dec 2023 0 725 690 690 1,050 74,334,000 156
22 Dec 2023 0 700 680 695 99 6,783,500 53
27 Dec 2023 0 700 640 675 21,186 1,462,212,500 359
28 Dec 2023 0 695 660 660 816 54,796,000 165
29 Dec 2023 0 660 635 650 387 24,890,000 105
02 Jan 2024 0 665 640 640 664 43,241,500 153
03 Jan 2024 0 650 630 630 409 26,280,500 75
04 Jan 2024 0 785 625 785 3,226 228,917,000 329
05 Jan 2024 0 980 795 980 3,988 360,381,500 447
08 Jan 2024 0 1,225 990 1,225 23,414 2,745,368,000 1,839
09 Jan 2024 0 1,530 1,235 1,530 24,214 3,569,668,000 2,118
10 Jan 2024 0 1,910 1,540 1,910 7,573 1,380,193,500 576
11 Jan 2024 0 2,380 1,920 2,380 5,605 1,276,961,000 464
15 Jan 2024 0 2,460 1,785 1,785 3,848 808,772,000 382
16 Jan 2024 0 1,770 1,340 1,340 1,710 266,385,500 183
17 Jan 2024 0 1,675 1,020 1,675 20,992 3,026,825,000 2,578
18 Jan 2024 0 2,090 1,700 2,040 24,854 4,907,790,000 3,518
19 Jan 2024 0 2,470 2,040 2,450 29,727 6,926,085,000 3,578
22 Jan 2024 0 2,900 2,480 2,700 34,598 9,459,929,000 4,116
30 Jan 2024 0 2,670 2,430 2,430 903 233,777,000 151
31 Jan 2024 0 2,410 2,190 2,190 843 196,989,000 168
01 Feb 2024 0 2,180 1,975 1,975 777 162,744,000 140
02 Feb 2024 0 1,960 1,780 1,780 1,529 287,252,500 284
05 Feb 2024 0 1,770 1,605 1,605 1,335 225,870,000 241
06 Feb 2024 0 1,765 1,445 1,765 7,451 1,223,762,000 676
07 Feb 2024 0 1,940 1,780 1,940 7,777 1,493,752,500 814
12 Feb 2024 0 2,130 1,750 1,750 11,227 2,267,750,000 1,767
13 Feb 2024 0 1,760 1,575 1,590 3,357 549,166,500 580
15 Feb 2024 0 1,600 1,435 1,435 2,838 422,206,000 563
16 Feb 2024 0 1,440 1,300 1,315 2,197 299,840,000 400
19 Feb 2024 0 1,445 1,315 1,445 1,488 208,166,000 251
20 Feb 2024 0 1,585 1,480 1,585 2,672 418,502,000 459
21 Feb 2024 0 1,720 1,430 1,430 6,020 922,063,000 1,129
22 Feb 2024 0 1,540 1,380 1,380 2,971 432,153,500 717
23 Feb 2024 0 1,460 1,380 1,400 1,882 266,728,000 380
26 Feb 2024 0 1,500 1,400 1,450 1,998 287,818,500 350
27 Feb 2024 0 1,480 1,435 1,450 1,599 233,048,000 203
28 Feb 2024 0 1,470 1,435 1,450 777 112,505,000 135
29 Feb 2024 0 1,465 1,450 1,450 568 82,561,000 88
01 Mar 2024 0 1,475 1,295 1,355 3,040 417,342,500 438
04 Mar 2024 0 1,365 1,305 1,330 985 130,725,500 213
05 Mar 2024 0 1,330 1,190 1,260 1,059 134,721,500 223
06 Mar 2024 0 1,260 1,065 1,110 2,481 280,676,000 521
07 Mar 2024 0 1,385 1,095 1,185 12,194 1,579,668,500 1,345
08 Mar 2024 0 1,465 1,185 1,460 16,600 2,332,924,500 2,099
13 Mar 2024 0 1,690 1,440 1,450 16,910 2,683,255,500 2,284
14 Mar 2024 0 1,470 1,315 1,320 4,580 621,750,500 713
15 Mar 2024 0 1,515 1,320 1,480 7,797 1,128,764,500 1,181
18 Mar 2024 0 1,495 1,355 1,390 2,902 409,084,500 682
19 Mar 2024 0 1,400 1,310 1,335 1,573 211,656,000 368
20 Mar 2024 0 1,500 1,335 1,380 4,283 605,310,500 729
21 Mar 2024 0 1,450 1,345 1,355 2,480 340,934,000 421
22 Mar 2024 0 1,365 1,330 1,355 752 100,656,500 186
25 Mar 2024 0 1,375 1,315 1,325 800 106,309,500 201
26 Mar 2024 0 1,320 1,300 1,300 389 50,698,000 120
27 Mar 2024 0 1,300 1,210 1,230 985 123,445,500 233
28 Mar 2024 0 1,400 1,235 1,315 2,877 382,531,000 696
01 Apr 2024 0 1,315 1,200 1,235 886 112,328,500 220
02 Apr 2024 0 1,345 1,245 1,270 1,108 141,808,500 248
03 Apr 2024 0 1,280 1,245 1,245 444 55,711,000 107
04 Apr 2024 0 1,255 1,215 1,235 514 63,127,500 127
05 Apr 2024 0 1,235 1,210 1,225 301 36,700,000 79
16 Apr 2024 0 1,230 1,200 1,210 529 64,023,500 74
17 Apr 2024 0 1,210 1,190 1,200 463 55,314,000 92
18 Apr 2024 0 1,210 1,110 1,140 779 90,196,500 168
19 Apr 2024 0 1,140 1,090 1,100 680 75,242,000 149
22 Apr 2024 0 1,090 1,015 1,060 583 61,782,000 156
23 Apr 2024 0 1,325 1,060 1,210 3,893 477,939,000 885
24 Apr 2024 0 1,210 1,135 1,150 1,002 116,608,500 243
25 Apr 2024 0 1,155 1,125 1,145 218 24,851,500 73
26 Apr 2024 0 1,145 1,110 1,110 323 36,266,500 99
29 Apr 2024 0 1,230 1,090 1,170 1,671 191,484,500 336
30 Apr 2024 0 1,180 1,145 1,165 300 34,543,000 83
02 May 2024 0 1,165 1,130 1,130 210 24,000,000 73
03 May 2024 0 1,140 1,105 1,110 79 8,846,500 40
06 May 2024 0 1,130 1,090 1,130 337 37,532,000 95
07 May 2024 0 1,225 1,100 1,150 974 113,152,000 194
17 May 2024 0 1,115 1,070 1,090 568 61,280,500 127
21 May 2024 0 1,085 1,045 1,070 423 44,832,500 80
22 May 2024 0 1,080 975 1,000 944 96,003,500 126
27 May 2024 0 1,020 985 1,000 270 27,243,000 83
28 May 2024 0 995 955 955 705 68,760,500 130
29 May 2024 0 955 920 920 288 26,797,000 96
30 May 2024 0 1,080 920 985 1,596 156,728,000 469
31 May 2024 0 1,000 950 965 1,098 106,141,000 167
03 Jun 2024 0 975 950 975 277 26,832,500 56
04 Jun 2024 0 990 955 980 135 13,153,500 47
05 Jun 2024 0 970 955 960 211 20,278,500 60
06 Jun 2024 0 975 945 965 114 10,899,500 38
07 Jun 2024 0 985 950 975 252 24,501,500 53
10 Jun 2024 0 1,040 975 1,025 1,185 118,911,500 273
11 Jun 2024 0 1,035 975 975 590 58,414,000 112
20 Jun 2024 0 945 925 940 120 11,229,500 37
21 Jun 2024 0 950 925 945 111 10,424,000 24
25 Jun 2024 0 955 935 935 132 12,376,500 16
01 Jul 2024 0 955 925 955 70 6,548,500 34
02 Jul 2024 0 995 950 990 344 33,602,500 87
04 Jul 2024 0 1,125 980 995 1,453 147,841,000 327
05 Jul 2024 0 1,100 955 1,035 3,349 344,271,000 318
08 Jul 2024 0 1,040 1,005 1,020 321 32,610,000 75
12 Jul 2024 0 990 975 990 96 9,399,500 25
16 Jul 2024 0 995 980 980 56 5,500,500 16
17 Jul 2024 0 990 960 985 465 44,941,500 57
22 Jul 2024 0 970 960 960 75 7,207,000 19
23 Jul 2024 0 960 955 955 79 7,561,500 25
24 Jul 2024 0 965 935 935 734 69,505,500 66
26 Jul 2024 0 1,005 890 920 1,054 98,171,500 199
29 Jul 2024 0 930 900 925 100 9,101,500 23
01 Aug 2024 0 910 900 910 228 20,703,000 20
02 Aug 2024 0 910 895 905 97 8,729,500 26
05 Aug 2024 0 900 885 900 72 6,437,000 29
06 Aug 2024 0 900 875 900 702 62,507,500 48
07 Aug 2024 0 900 895 895 13 1,165,500 6
09 Aug 2024 0 900 870 870 300 26,283,500 64
12 Aug 2024 875 1,000 870 870 597 53,111,500 101
13 Aug 2024 870 930 870 880 130 11,792,000 31
14 Aug 2024 880 900 880 890 26 2,303,500 12
15 Aug 2024 910 910 880 880 50 4,450,000 18
16 Aug 2024 870 900 870 890 91 8,074,000 16
19 Aug 2024 890 1,000 890 940 460 43,156,000 79
20 Aug 2024 975 1,000 915 965 634 60,563,500 85
21 Aug 2024 950 975 935 965 146 13,822,500 32
22 Aug 2024 965 1,000 950 950 33 3,166,000 10
26 Aug 2024 955 970 900 945 302 28,748,500 32
27 Aug 2024 950 970 925 950 77 7,247,500 16
28 Aug 2024 950 965 925 950 42 3,971,500 8
29 Aug 2024 930 960 910 920 135 12,382,500 31
26 Sep 2024 945 1,000 945 960 66 6,270,000 13
27 Sep 2024 1,010 1,010 955 975 300 29,353,000 39
30 Sep 2024 1,010 1,010 960 960 94 9,143,000 32
01 Oct 2024 955 1,005 955 985 293 28,749,000 26
02 Oct 2024 990 995 955 980 79 7,624,000 17
03 Oct 2024 990 990 940 945 165 16,207,000 43
04 Oct 2024 1,000 1,010 950 995 174 17,348,000 32
07 Oct 2024 955 990 950 950 124 11,943,000 45
08 Oct 2024 950 990 950 985 54 5,197,500 19

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Jun 2024 28 Jun 2024 Active
Proxy Voting   - 24 May 2023 19 Jun 2023 Active
Proxy Voting   - 07 Oct 2022 02 Nov 2022 Active
Proxy Voting   - 13 Jul 2022 05 Aug 2022 Active
Proxy Voting   - 05 Aug 2021 30 Aug 2021 Active
Proxy Voting   - 29 Jul 2020 24 Aug 2020 Active
Proxy Voting   - 28 May 2019 28 Jun 2019 Active
Proxy Voting   - 16 May 2018 08 Jun 2018 Active
Proxy Voting   - 26 May 2017 19 Jun 2017 Active
Proxy Voting   - 31 May 2016 23 Jun 2016 Active
Proxy Voting   - 05 May 2015 28 May 2015 Active
Proxy Voting   - 05 May 2014 21 May 2014 Active
Cash Dividend (1 SHID : 6.7 IDR) 16 Dec 2013 19 Dec 2013 30 Dec 2013 Active
Proxy Voting   - 07 May 2013 22 May 2013 Active
Proxy Voting   - 29 Jun 2012 17 Jul 2012 Active
Proxy Voting   - 27 Apr 2012 15 May 2012 Active
Proxy Voting   - 20 Jan 2012 08 Feb 2012 Active
Proxy Voting   - 06 Dec 2011 22 Dec 2011 Active
Proxy Voting   - 09 Nov 2011 24 Nov 2011 Cancelled
Proxy Voting   - 26 Oct 2011 10 Nov 2011 Active
Proxy Voting   - 01 Jun 2011 16 Jun 2011 Active
Proxy Voting   - 20 Apr 2011 05 May 2011 Cancelled
Proxy Voting   - 01 Jun 2010 17 Jun 2010 Active
Proxy Voting   - 09 Jun 2009 25 Jun 2009 Active
Proxy Voting   - 27 May 2008 12 Jun 2008 Active
Proxy Voting   - 09 Apr 2007 25 Apr 2007 Active
Proxy Voting   - 12 Jun 2006 28 Jun 2006 Active
Proxy Voting   - 01 Jun 2005 17 Jun 2005 Active
Proxy Voting   - 07 Jun 2004 23 Jun 2004 Active
Proxy Voting   - 06 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