Efek Terdaftar

HOTEL FITRA INTERNATIONAL Tbk, PT

Security name
HOTEL FITRA INTERNATIONAL Tbk
Issuer
HOTEL FITRA INTERNATIONAL Tbk, PT
ISIN Code
ID1000148802
Short Code
FITT
Type
Saham Biasa
Listing Date
11 Juni 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
220,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
718,600,499 (Total)
As of 25 Jan 2022
100.00% Scripless = 718,600,499.000
Local Percentage
98.91%
Foreign Percentage
1.09%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 86 80 81 1,272 10,297,500 47
02 Feb 2021 0 100 81 89 4,574 40,471,100 245
04 Feb 2021 0 95 85 85 1,063 9,648,900 129
05 Feb 2021 0 95 84 93 752 6,716,800 50
08 Feb 2021 0 93 89 89 2,807 25,762,500 53
09 Feb 2021 0 93 84 84 586 5,151,700 42
10 Feb 2021 0 86 85 86 54 462,100 15
11 Feb 2021 0 94 86 86 610 5,476,300 47
15 Feb 2021 0 90 86 89 39 340,600 14
16 Feb 2021 0 89 83 83 250 2,098,100 27
17 Feb 2021 0 89 83 86 201 1,682,900 32
19 Feb 2021 0 87 84 87 16 136,800 8
26 Feb 2021 0 95 82 84 3,279 29,658,000 186
01 Mar 2021 0 84 81 81 232 1,899,200 53
02 Mar 2021 0 86 78 80 1,352 10,877,700 72
03 Mar 2021 0 83 78 79 868 6,854,900 70
04 Mar 2021 0 80 76 79 735 5,778,900 37
09 Mar 2021 0 82 76 78 507 4,034,200 43
10 Mar 2021 0 82 75 78 1,547 12,129,000 47
12 Mar 2021 0 80 76 77 168 1,301,200 25
15 Mar 2021 0 79 73 78 1,043 7,898,200 36
17 Mar 2021 0 83 75 79 1,994 15,967,900 68
18 Mar 2021 0 106 79 105 69,347 721,683,000 910
22 Mar 2021 0 92 92 92 78 717,600 17
23 Mar 2021 0 115 86 86 30,319 280,149,400 667
24 Mar 2021 0 97 80 80 23,092 187,089,300 373
25 Mar 2021 0 108 80 108 137,675 1,382,855,600 2,242
26 Mar 2021 0 143 101 101 194,206 2,405,821,700 2,720
29 Mar 2021 0 104 94 94 6,392 60,500,500 101
30 Mar 2021 0 110 88 98 36,029 354,952,400 833
01 Apr 2021 0 98 89 93 10,393 95,011,300 270
05 Apr 2021 0 96 89 90 4,608 41,360,500 144
07 Apr 2021 0 108 88 93 26,200 255,661,300 700
08 Apr 2021 0 94 89 92 5,817 52,495,300 112
09 Apr 2021 0 92 90 91 2,263 20,436,400 65
12 Apr 2021 0 94 88 90 4,702 42,728,700 113
13 Apr 2021 0 95 90 90 2,368 21,530,600 53
14 Apr 2021 0 90 87 90 1,516 13,483,100 78
16 Apr 2021 0 114 90 93 67,837 703,794,200 1,208
20 Apr 2021 0 97 90 95 2,631 24,349,200 83
21 Apr 2021 0 95 92 92 1,236 11,473,900 46
22 Apr 2021 0 97 92 95 1,664 15,717,600 83
23 Apr 2021 0 95 92 92 2,082 19,253,400 41
27 Apr 2021 0 93 89 90 228 2,083,000 23
28 Apr 2021 0 93 87 87 2,156 19,071,200 54
29 Apr 2021 0 89 86 88 4,770 41,961,500 41
30 Apr 2021 0 118 87 118 48,307 523,695,300 474
03 May 2021 0 159 110 111 235,448 3,200,127,600 3,868
04 May 2021 0 124 104 106 60,930 673,793,200 918
05 May 2021 0 142 100 134 247,649 3,258,437,500 3,144
06 May 2021 0 162 125 129 340,078 5,005,521,100 3,645
07 May 2021 0 140 124 129 19,235 248,389,300 341
10 May 2021 0 142 123 127 25,574 338,165,900 475
11 May 2021 0 129 120 122 9,050 111,674,200 181
17 May 2021 0 138 121 121 18,728 242,035,400 380
18 May 2021 0 134 114 121 38,337 484,323,000 950
19 May 2021 0 151 120 128 176,162 2,456,968,600 2,394
20 May 2021 0 134 125 128 26,568 342,676,100 515
21 May 2021 0 169 126 135 400,200 6,037,823,100 4,555
24 May 2021 0 139 129 133 30,308 403,762,000 562
25 May 2021 0 176 130 176 382,112 6,251,395,900 3,970
27 May 2021 0 180 164 164 133,638 2,229,168,500 1,965
28 May 2021 0 174 160 164 40,577 678,221,200 627
31 May 2021 0 163 153 153 19,183 298,069,200 377
02 Jun 2021 0 165 145 153 15,216 233,962,500 373
03 Jun 2021 0 165 151 156 20,045 318,421,500 536
04 Jun 2021 0 165 153 159 14,169 225,259,700 307
07 Jun 2021 0 163 153 157 12,707 203,419,900 296
08 Jun 2021 0 183 155 180 188,540 3,297,262,500 1,897
09 Jun 2021 0 182 168 168 46,432 788,070,600 859
10 Jun 2021 0 170 157 160 38,385 619,793,900 805
11 Jun 2021 0 163 157 158 10,081 161,385,500 234
14 Jun 2021 0 158 150 153 16,518 253,851,700 327
15 Jun 2021 0 167 152 156 32,970 526,552,200 696
16 Jun 2021 0 160 155 156 6,716 104,985,100 195
17 Jun 2021 0 170 155 165 49,885 821,255,000 682
18 Jun 2021 0 165 154 154 24,319 377,847,600 511
21 Jun 2021 0 160 144 156 14,969 223,772,100 391
22 Jun 2021 0 159 153 157 5,565 86,936,600 159
23 Jun 2021 0 159 153 158 3,659 56,886,700 148
25 Jun 2021 0 158 154 155 3,513 54,889,200 106
28 Jun 2021 0 158 150 150 3,513 53,407,800 135
29 Jun 2021 0 149 140 140 12,642 180,642,100 196
30 Jun 2021 0 140 131 131 8,098 107,769,500 204
01 Jul 2021 0 156 123 149 36,224 519,963,400 935
02 Jul 2021 0 150 140 143 5,531 79,257,100 310
06 Jul 2021 0 141 136 140 799 10,933,700 34
07 Jul 2021 0 145 137 139 1,896 26,554,000 96
08 Jul 2021 0 139 136 136 1,181 16,294,300 45
09 Jul 2021 0 151 135 138 12,653 182,749,500 504
12 Jul 2021 0 139 135 136 1,652 22,514,900 66
14 Jul 2021 0 138 132 135 1,812 24,327,000 61
15 Jul 2021 0 138 131 132 2,085 27,886,000 53
16 Jul 2021 0 140 131 133 1,335 18,017,600 65
21 Jul 2021 0 160 137 138 10,968 164,688,800 363
23 Jul 2021 0 146 140 141 1,628 23,090,200 51
26 Jul 2021 0 144 141 142 3,159 44,927,100 49
27 Jul 2021 0 143 138 143 1,813 25,501,200 47
28 Jul 2021 0 149 139 139 1,802 25,545,700 59
30 Jul 2021 0 144 137 142 492 6,888,500 36
04 Aug 2021 0 153 145 152 3,968 60,011,000 130
05 Aug 2021 0 155 148 154 43,767 661,781,400 106
06 Aug 2021 0 157 151 156 7,554 116,324,100 152
09 Aug 2021 0 156 146 146 6,236 93,585,800 120
10 Aug 2021 0 151 142 147 1,248 18,091,700 48
12 Aug 2021 0 147 137 138 109,556 1,525,205,000 130
13 Aug 2021 0 150 139 148 978 14,062,700 77
16 Aug 2021 0 148 138 147 73,177 1,025,972,100 92
19 Aug 2021 0 141 130 137 137,181 1,846,955,300 79
23 Aug 2021 0 133 124 130 1,207 15,675,400 63
24 Aug 2021 0 131 121 123 57,893 722,635,700 138
26 Aug 2021 0 132 120 124 17,936 224,803,200 110
27 Aug 2021 0 124 121 123 1,075 13,070,300 32
30 Aug 2021 0 123 115 119 3,350 39,819,600 84
31 Aug 2021 0 141 116 125 93,464 1,150,574,600 742
01 Sep 2021 0 130 122 124 3,768 46,953,900 107
02 Sep 2021 0 130 121 127 2,543 32,134,200 64
06 Sep 2021 0 167 123 152 85,206 1,266,281,400 704
07 Sep 2021 0 172 142 142 15,763 229,065,800 434
08 Sep 2021 0 154 135 140 151,529 2,132,446,400 300
10 Sep 2021 0 150 142 143 5,700 83,985,200 114
13 Sep 2021 0 148 142 144 605 8,660,300 30
14 Sep 2021 0 150 145 149 86,928 1,294,700,500 78
15 Sep 2021 0 156 149 150 4,156 63,383,800 132
16 Sep 2021 0 164 144 150 9,528 143,383,000 159
17 Sep 2021 0 158 147 148 864 12,881,400 100
20 Sep 2021 0 159 149 150 184,724 2,766,948,900 274
21 Sep 2021 0 154 142 142 1,691 25,040,300 79
22 Sep 2021 0 148 142 142 10,500 151,212,300 69
23 Sep 2021 0 155 143 143 1,345 19,720,800 161
24 Sep 2021 0 144 141 143 1,136 16,154,400 81
27 Sep 2021 0 153 137 141 1,673 23,638,700 82
28 Sep 2021 0 187 141 147 243,943 3,538,996,800 148
29 Sep 2021 0 148 143 148 190,945 2,772,858,200 49
01 Oct 2021 0 184 137 142 13,748 207,449,100 226
04 Oct 2021 0 191 142 191 47,305 866,606,500 1,087
05 Oct 2021 0 252 210 238 44,503 1,033,444,400 1,960
06 Oct 2021 0 244 222 222 9,405 218,340,200 324
07 Oct 2021 0 238 208 208 27,716 607,972,600 1,125
08 Oct 2021 0 258 196 250 129,846 3,196,826,700 1,712
11 Oct 2021 0 254 234 234 108,089 2,562,382,800 579
12 Oct 2021 0 292 220 292 147,270 3,712,222,600 946
13 Oct 2021 0 358 272 290 56,478 1,688,880,600 1,669
14 Oct 2021 0 302 288 292 47,417 1,385,095,400 1,091
15 Oct 2021 0 306 288 292 29,620 863,725,200 531
18 Oct 2021 0 340 292 306 28,744 878,910,400 1,003
19 Oct 2021 0 308 300 302 20,605 622,718,200 340
21 Oct 2021 0 316 300 300 176,058 5,422,284,800 1,021
22 Oct 2021 0 312 294 310 47,022 1,428,648,000 578
25 Oct 2021 0 318 308 310 27,609 861,584,200 577
26 Oct 2021 0 322 308 310 180,910 5,693,972,000 1,549
27 Oct 2021 0 322 310 312 31,034 978,917,200 542
28 Oct 2021 0 320 306 306 40,963 1,288,943,800 532
29 Oct 2021 0 330 306 324 53,313 1,683,575,600 656
01 Nov 2021 0 350 324 334 40,783 1,348,291,000 665
02 Nov 2021 0 340 332 334 19,262 643,874,800 243
03 Nov 2021 0 336 330 334 14,176 472,836,000 153
04 Nov 2021 0 348 334 346 33,674 1,147,787,200 421
05 Nov 2021 0 350 346 348 7,761 269,134,600 119
08 Nov 2021 0 356 344 352 25,509 891,499,800 307
09 Nov 2021 0 360 348 358 23,673 837,559,800 220
10 Nov 2021 0 374 356 374 29,970 1,094,412,400 379
11 Nov 2021 0 466 374 466 147,499 6,535,337,000 1,956
15 Nov 2021 0 486 468 478 83,881 4,005,993,800 1,086
16 Nov 2021 0 488 476 476 36,419 1,753,627,600 498
17 Nov 2021 0 520 476 510 88,753 4,392,038,200 1,372
24 Nov 2021 0 525 496 498 39,206 2,006,359,500 549
25 Nov 2021 0 520 498 520 36,630 1,869,445,900 493
26 Nov 2021 0 520 496 500 14,694 745,975,300 148
29 Nov 2021 0 515 498 515 20,227 1,019,061,800 242
30 Nov 2021 0 530 510 530 37,041 1,922,499,000 541
01 Dec 2021 0 530 510 515 24,990 1,301,799,000 299
02 Dec 2021 0 555 505 540 202,707 10,870,800,000 1,524
03 Dec 2021 0 560 540 555 143,088 7,875,096,500 1,194
06 Dec 2021 0 585 555 580 86,767 4,964,104,000 950
07 Dec 2021 0 605 580 595 135,296 7,969,335,000 1,450
08 Dec 2021 0 615 595 595 159,008 9,565,350,500 1,128
09 Dec 2021 0 625 570 605 182,664 10,943,273,500 1,335
10 Dec 2021 0 620 585 610 206,712 12,466,062,500 1,285
13 Dec 2021 0 650 600 625 188,127 11,781,126,500 1,280
14 Dec 2021 0 625 615 615 137,467 8,517,893,500 713
15 Dec 2021 0 625 610 625 77,505 4,789,542,000 421
16 Dec 2021 0 650 585 610 261,277 16,276,989,000 1,424
17 Dec 2021 0 610 595 600 162,873 9,845,193,500 675
20 Dec 2021 0 605 590 590 197,186 11,728,847,000 809
21 Dec 2021 0 615 590 600 237,952 14,296,585,500 1,460
22 Dec 2021 0 615 590 595 257,511 15,455,195,500 1,122
23 Dec 2021 0 625 595 610 206,997 12,546,078,000 1,451
24 Dec 2021 0 650 605 640 180,166 11,294,640,000 1,441
27 Dec 2021 0 645 600 600 83,697 5,217,931,500 957
28 Dec 2021 0 600 560 560 43,915 2,595,897,500 342
29 Dec 2021 0 560 525 530 63,553 3,439,860,500 658
30 Dec 2021 0 535 505 510 48,146 2,504,006,500 403
03 Jan 2022 0 510 498 500 42,055 2,116,623,900 364
04 Jan 2022 0 520 500 520 30,295 1,534,264,000 385
05 Jan 2022 0 525 520 525 25,919 1,351,895,500 209
07 Jan 2022 0 515 494 505 46,566 2,339,955,400 375
10 Jan 2022 0 525 505 505 35,876 1,835,319,000 330
11 Jan 2022 0 530 500 530 110,752 5,706,194,000 925
12 Jan 2022 0 540 525 540 99,273 5,305,140,500 784
13 Jan 2022 0 555 525 535 66,641 3,578,830,000 488
14 Jan 2022 0 535 505 505 40,257 2,115,537,000 270
19 Jan 2022 0 515 500 515 21,803 1,104,689,500 263
20 Jan 2022 0 530 515 520 59,185 3,083,275,500 594
21 Jan 2022 0 550 520 550 55,733 2,958,953,000 623
24 Jan 2022 0 555 530 530 91,397 4,981,624,000 807
25 Jan 2022 0 535 520 525 37,168 1,960,350,000 366

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 05 Aug 2021 30 Aug 2021 Active
Proxy Voting   - 29 Jul 2020 24 Aug 2020 Active