What is the all time high of SHID?

PT Hotel Sahid Jaya International Tbk (SHID) closed at its highest ever adjusted price, IDR 5,300, on Jan 25, 2019. Its lowest close was IDR 63.76 on Dec 13, 2001.

How much has SHID returned over the last 10 years?

-6.1% in price terms from the close ten years before Sep 28, 2026, which is -0.6% a year compounded. Over one year the return is -13.0%; over five years -23.0%.

What was the worst drawdown in SHID history?

-90.0% from the Jan 25, 2019 peak to the Aug 27, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does SHID historical data go?

The daily series starts on May 31, 2001 and runs to Sep 28, 2026: 6,288 trading sessions across 25.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are SHID 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 SHID 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 31, 2001 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for SHID?

Among complete calendar years, 2006 was the best at +210.0% and 2023 the worst at -71.7%, measured close to close.

IDX · SHID · stock

PT Hotel Sahid Jaya International Tbk (SHID) stock price history

Every IDX trading session of PT Hotel Sahid Jaya International Tbk from May 31, 2001 to Sep 28, 2026: 6,288 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 SHID data, free key Year by year table

SHID adjusted close, 2001 to 2026

SHIDPT Hotel Sahid Jaya International Tbk

IDR 770.00-13.0% over one year

IDR 5,300
All time high, 2019: IDR 1,120
52 week high, IDR 480.00 low: 6,288
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

SHID key facts

PT Hotel Sahid Jaya International Tbk (SHID) closed at IDR 770.00 on Sep 28, 2026 on IDX.
SHID's all time high close is IDR 5,300, set on Jan 25, 2019; its all time low close is IDR 63.76 on Dec 13, 2001.
SHID's 52 week range is IDR 480.00 to IDR 1,120.
SHID returned -13.0% over the year to Sep 28, 2026 and -23.0% over five years.
Over ten years SHID returned -6%, -0.6% a year compounded.
SHID's deepest drawdown was -90.0% from Jan 25, 2019 to Aug 27, 2026.
DataCedar holds 6,288 daily sessions of SHID history from May 31, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SHID price chart, 2001 to 2026

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

SHID returns

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

Period	Return
1 month	+40.0%
3 months	+28.3%
6 months	0.0%
Year to date	-14.4%
1 year	-13.0%
3 years	-62.3%
5 years	-23.0%
10 years	-6.1%
Since May 31, 2001	+406.5%
Compound annual growth, 25.3 years	+6.6%

SHID records

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

All time high close: IDR 5,300 on Jan 25, 2019
All time low close: IDR 63.76 on Dec 13, 2001
52 week high: IDR 1,120 on Mar 10, 2026
52 week low: IDR 480.00 on Sep 3, 2026
Deepest drawdown: -90.0% from Jan 25, 2019 to Aug 27, 2026, not yet recovered
Best single session: +50.0% on Sep 26, 2002
Worst single session: -33.3% on Sep 24, 2002
Volatility, 1 year annualised: 62.1%
Sessions closing higher, 1 year: 34%
Growth of 1 since 2001: 5.1×
Best calendar year: 2006, +210%
Worst calendar year: 2023, -72%

SHID 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. 2001 starts on May 31, 2001; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 900.00	IDR 1,120	IDR 480.00	IDR 770.00	-14.4%	16.5M	178
2025	IDR 930.00	IDR 1,380	IDR 615.00	IDR 900.00	-3.7%	21.9M	236
2024	IDR 650.00	IDR 2,900	IDR 625.00	IDR 935.00	+43.8%	39.3M	237
2023	IDR 2,280	IDR 3,620	IDR 635.00	IDR 650.00	-71.7%	83.3M	239
2022	IDR 790.00	IDR 2,870	IDR 780.00	IDR 2,300	+194.9%	346.2M	246
2021	IDR 2,580	IDR 2,780	IDR 720.00	IDR 780.00	-70.0%	32.1M	247
2020	IDR 3,450	IDR 4,620	IDR 2,270	IDR 2,600	-24.6%	4.2M	242
2019	IDR 4,300	IDR 5,650	IDR 2,260	IDR 3,450	-19.8%	41.1M	258
2018	IDR 1,550	IDR 4,300	IDR 1,150	IDR 4,300	+177.4%	4.9M	261
2017	IDR 895.00	IDR 1,550	IDR 870.00	IDR 1,550	+73.2%	18.1M	254
2016	IDR 530.00	IDR 900.00	IDR 500.00	IDR 895.00	+64.2%	142.6M	246
2015	IDR 307.00	IDR 570.00	IDR 268.00	IDR 545.00	+77.5%	123.2M	245
2014	IDR 305.00	IDR 390.00	IDR 248.00	IDR 307.00	-8.4%	49.2M	244
2013	IDR 358.01	IDR 411.96	IDR 269.74	IDR 335.00	-5.1%	60.8M	244
2012	IDR 407.06	IDR 588.51	IDR 333.49	IDR 353.11	-11.1%	53.9M	246
2011	IDR 1,040	IDR 1,069	IDR 284.45	IDR 397.25	-61.1%	221.7M	247
2010	IDR 387.44	IDR 1,265	IDR 353.11	IDR 1,020	+160.0%	1.6B	245
2009	IDR 144.19	IDR 426.67	IDR 127.51	IDR 392.34	+170.3%	180M	244
2008	IDR 382.53	IDR 534.57	IDR 122.61	IDR 145.17	-61.6%	165.8M	239
2007	IDR 304.07	IDR 505.14	IDR 250.12	IDR 377.63	+24.2%	97M	247
2006	IDR 98.09	IDR 338.40	IDR 98.09	IDR 304.07	+210.0%	76.4M	259
2005	IDR 137.32	IDR 171.65	IDR 83.37	IDR 98.09	-28.6%	2.2M	247
2004	IDR 122.61	IDR 210.88	IDR 117.70	IDR 137.32	+12.0%	19.9M	262
2003	IDR 147.13	IDR 210.88	IDR 88.28	IDR 122.61	-16.7%	7M	261
2002	IDR 93.18	IDR 156.94	IDR 78.47	IDR 147.13	+57.9%	1M	261
2001	IDR 117.70	IDR 171.65	IDR 53.95	IDR 93.18	n/a	627.5K	153

SHID monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 770.00	+40.0%
August 2026	IDR 550.00	-10.6%
July 2026	IDR 615.00	+6.0%
June 2026	IDR 580.00	-18.3%
May 2026	IDR 710.00	-4.7%
April 2026	IDR 745.00	+4.2%
March 2026	IDR 715.00	-15.4%
February 2026	IDR 845.00	-6.1%
January 2026	IDR 900.00	0.0%
December 2025	IDR 900.00	-1.1%
November 2025	IDR 910.00	+3.4%
October 2025	IDR 880.00	-0.6%

About the SHID data

Daily bars. 6,288 sessions from May 31, 2001 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 31, 2001, 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/SHID/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

SEMA PT Semacom Integrated Tbk
SFAN PT Surya Fajar Capital Tbk
SGER PT Sumber Global Energy Tbk
SGRO PT Prime Agri Resources Tbk
SHIP PT Sillo Maritime Perdana Tbk
SICO PT Sigma Energy Compressindo Tbk
SIDO PT Industri Jamu dan Farmasi Sido Muncul Tbk
SILO PT Siloam International Hospitals Tbk

Browse IDX

Historical data guides

Common questions

SHID share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market