What is the all time high of JIHD?

PT Jakarta International Hotels & Development Tbk (JIHD) closed at its highest ever adjusted price, IDR 2,720, on Nov 29, 2024. Its lowest close was IDR 180.00 on Mar 13, 2009.

How much has JIHD returned over the last 10 years?

-20.0% in price terms from the close ten years before Sep 28, 2026, which is -2.2% a year compounded. Over one year the return is -42.0%; over five years -4.3%.

What was the worst drawdown in JIHD history?

-89.6% from the Jun 3, 2013 peak to the May 31, 2022 trough on adjusted closes; the previous peak was regained on Nov 29, 2024.

How far back does JIHD historical data go?

The daily series starts on May 12, 2004 and runs to Sep 28, 2026: 5,520 trading sessions across 22.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are JIHD historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get JIHD historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 12, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for JIHD?

Among complete calendar years, 2024 was the best at +214.4% and 2008 the worst at -78.0%, measured close to close.

IDX · JIHD · stock

PT Jakarta International Hotels & Development Tbk (JIHD) stock price history

Every IDX trading session of PT Jakarta International Hotels & Development Tbk from May 12, 2004 to Sep 28, 2026: 5,520 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get JIHD data, free key Year by year table

JIHD adjusted close, 2004 to 2026

JIHDPT Jakarta International Hotels &

IDR 400.00-42.0% over one year

IDR 2,720
All time high, 2024: IDR 835.00
52 week high, IDR 340.00 low: 5,520
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

JIHD key facts

PT Jakarta International Hotels & Development Tbk (JIHD) closed at IDR 400.00 on Sep 28, 2026 on IDX.
JIHD's all time high close is IDR 2,720, set on Nov 29, 2024; its all time low close is IDR 180.00 on Mar 13, 2009.
JIHD's 52 week range is IDR 340.00 to IDR 835.00.
JIHD returned -42.0% over the year to Sep 28, 2026 and -4.3% over five years.
Over ten years JIHD returned -20%, -2.2% a year compounded.
JIHD's deepest drawdown was -89.6% from Jun 3, 2013 to May 31, 2022.
DataCedar holds 5,520 daily sessions of JIHD history from May 12, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

JIHD price chart, 2004 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

JIHD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-11.1%
3 months	-7.0%
6 months	-24.5%
Year to date	-29.8%
1 year	-42.0%
3 years	-1.5%
5 years	-4.3%
10 years	-20.0%
Since May 12, 2004	+56.9%
Compound annual growth, 22.4 years	+2.0%

JIHD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,720 on Nov 29, 2024
All time low close: IDR 180.00 on Mar 13, 2009
52 week high: IDR 835.00 on Jan 7, 2026
52 week low: IDR 340.00 on Jun 4, 2026
Deepest drawdown: -89.6% from Jun 3, 2013 to May 31, 2022, recovered Nov 29, 2024
Best single session: +29.5% on Mar 18, 2005
Worst single session: -24.9% on Dec 4, 2024
Volatility, 1 year annualised: 54.8%
Sessions closing higher, 1 year: 36%
Best calendar year: 2024, +214%
Worst calendar year: 2008, -78%

JIHD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 12, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 570.00	IDR 835.00	IDR 340.00	IDR 400.00	-29.8%	292.6M	179
2025	IDR 1,220	IDR 1,840	IDR 492.00	IDR 570.00	-53.3%	951.9M	236
2024	IDR 384.00	IDR 3,200	IDR 278.00	IDR 1,220	+214.4%	692.8M	237
2023	IDR 354.00	IDR 498.00	IDR 302.00	IDR 388.00	+10.2%	14.7M	239
2022	IDR 456.00	IDR 456.00	IDR 266.00	IDR 352.00	-19.3%	63.2M	246
2021	IDR 442.00	IDR 520.00	IDR 408.00	IDR 436.00	-2.2%	7.3M	247
2020	IDR 550.00	IDR 700.00	IDR 394.00	IDR 446.00	-18.9%	21.9M	242
2019	IDR 484.00	IDR 670.00	IDR 438.00	IDR 550.00	+13.6%	5.3M	258
2018	IDR 460.00	IDR 500.00	IDR 438.00	IDR 484.00	+5.2%	1.8M	261
2017	IDR 492.00	IDR 645.00	IDR 438.00	IDR 460.00	-6.5%	10.5M	254
2016	IDR 550.00	IDR 635.00	IDR 470.00	IDR 492.00	-15.9%	6.4M	246
2015	IDR 1,050	IDR 1,170	IDR 505.00	IDR 585.00	-44.3%	4.1M	245
2014	IDR 1,330	IDR 1,780	IDR 950.00	IDR 1,050	-21.1%	31.5M	244
2013	IDR 700.00	IDR 2,725	IDR 650.00	IDR 1,330	+90.0%	187.9M	244
2012	IDR 620.00	IDR 790.00	IDR 560.00	IDR 700.00	+12.9%	27.7M	246
2011	IDR 790.00	IDR 850.00	IDR 620.00	IDR 620.00	-21.5%	173.2M	247
2010	IDR 610.00	IDR 900.00	IDR 500.00	IDR 790.00	+29.5%	93.3M	245
2009	IDR 220.00	IDR 690.00	IDR 160.00	IDR 610.00	+177.3%	116.1M	244
2008	IDR 990.00	IDR 1,140	IDR 205.00	IDR 220.00	-78.0%	225.1M	239
2007	IDR 700.00	IDR 1,220	IDR 590.00	IDR 1,000	+44.9%	666.8M	247
2006	IDR 500.00	IDR 810.00	IDR 455.00	IDR 690.00	+39.4%	876.4M	259
2005	IDR 445.00	IDR 970.00	IDR 400.00	IDR 495.00	+12.5%	3.7B	247
2004	IDR 250.00	IDR 515.00	IDR 200.00	IDR 440.00	n/a	3.1B	168

JIHD monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 400.00	-10.3%
August 2026	IDR 446.00	+6.2%
July 2026	IDR 420.00	+1.0%
June 2026	IDR 416.00	-5.5%
May 2026	IDR 440.00	-14.6%
April 2026	IDR 515.00	-3.7%
March 2026	IDR 535.00	-14.4%
February 2026	IDR 625.00	+13.6%
January 2026	IDR 550.00	-3.5%
December 2025	IDR 570.00	-1.7%
November 2025	IDR 580.00	-1.7%
October 2025	IDR 590.00	-13.9%

About the JIHD data

Daily bars. 5,520 sessions from May 12, 2004 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 12, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/JIHD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

JECC PT Jembo Cable Company Tbk
JECX PT Nitrasanata Dharma
JELI PT Niramas Utama Tbk.
JGLE PT Graha Andrasentra Propertindo Tbk
JKON PT Jaya Konstruksi Manggala Pratama Tbk
JPFA PT Japfa Comfeed Indonesia Tbk
JRPT PT Jaya Real Property, Tbk.
JSMR PT Jasa Marga (Persero) Tbk

Browse IDX

Historical data guides

Common questions

JIHD share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market