Stock listing
IDX:FITT PT Hotel Fitra International Tbk Saham
Follow PT Hotel Fitra International Tbk into a list and get an email when it puts out news.
Share price · IDX:FITT
296.00 IDR -22.00 (-6.9%)
Close on Oct 20, 2026
- Day range
- 296.00 – 318.00 IDROct 20, 2026
- Volume
- 1.32M sharesOct 20, 2026
- Market cap
- 386.1B IDRAt the close on Oct 20, 2026 · price × 1.30B shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · IDX:FITT · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 296.00 | -22.00 | -6.9% | 296.00 | 318.00 | 296.00 | 1,315,900 | |
| 318.00 | -22.00 | -6.5% | 318.00 | 318.00 | 318.00 | 76,100 | |
| 340.00 | -58.00 | -14.6% | 340.00 | 390.00 | 340.00 | 924,500 | |
| 398.00 | -10.00 | -2.5% | 418.00 | 418.00 | 390.00 | 204,200 | |
| 408.00 | +6.00 | +1.5% | 402.00 | 422.00 | 394.00 | 493,700 | |
| 402.00 | -6.00 | -1.5% | 410.00 | 424.00 | 384.00 | 187,300 | |
| 408.00 | 0.00 | 0.0% | 408.00 | 408.00 | 408.00 | 217,200 | |
| 408.00 | +6.00 | +1.5% | 402.00 | 408.00 | 394.00 | 722,200 | |
| 402.00 | -14.00 | -3.4% | 416.00 | 426.00 | 398.00 | 652,600 | |
| 416.00 | +8.00 | +2.0% | 408.00 | 436.00 | 404.00 | 1,121,400 | |
| 408.00 | +8.00 | +2.0% | 406.00 | 412.00 | 390.00 | 2,579,000 | |
| 400.00 | -4.00 | -1.0% | 400.00 | 410.00 | 380.00 | 657,000 | |
| 404.00 | -4.00 | -1.0% | 412.00 | 412.00 | 390.00 | 1,032,800 | |
| 408.00 | -2.00 | -0.5% | 416.00 | 416.00 | 400.00 | 208,500 | |
| 410.00 | +6.00 | +1.5% | 408.00 | 430.00 | 406.00 | 1,959,100 | |
| 404.00 | -18.00 | -4.3% | 430.00 | 430.00 | 398.00 | 492,900 | |
| 422.00 | -8.00 | -1.9% | 438.00 | 440.00 | 396.00 | 1,532,900 | |
| 430.00 | -28.00 | -6.1% | 458.00 | 458.00 | 412.00 | 2,212,800 | |
| 458.00 | +6.00 | +1.3% | 460.00 | 468.00 | 450.00 | 651,300 | |
| 452.00 | +4.00 | +0.9% | 452.00 | 515.00 | 436.00 | 5,605,800 | |
| 448.00 | +10.00 | +2.3% | 440.00 | 448.00 | 426.00 | 1,752,700 | |
| 438.00 | -2.00 | -0.5% | 440.00 | 450.00 | 428.00 | 772,900 | |
| 440.00 | +4.00 | +0.9% | 442.00 | 442.00 | 426.00 | 383,100 | |
| 436.00 | +6.00 | +1.4% | 426.00 | 450.00 | 426.00 | 761,900 | |
| 430.00 | -38.00 | -8.1% | 468.00 | 474.00 | 430.00 | 3,528,400 | |
| 468.00 | +12.00 | +2.6% | 452.00 | 484.00 | 436.00 | 2,412,900 | |
| 456.00 | +2.00 | +0.4% | 460.00 | 460.00 | 428.00 | 1,579,800 | |
| 454.00 | +28.00 | +6.6% | 424.00 | 482.00 | 424.00 | 3,150,000 | |
| 426.00 | -42.00 | -9.0% | 468.00 | 468.00 | 420.00 | 3,791,300 | |
| 468.00 | -8.00 | -1.7% | 478.00 | 488.00 | 460.00 | 681,800 | |
| 476.00 | +36.00 | +8.2% | 440.00 | 530.00 | 440.00 | 6,462,100 | |
| 440.00 | +22.00 | +5.3% | 424.00 | 470.00 | 416.00 | 2,746,800 | |
| 418.00 | -16.00 | -3.7% | 434.00 | 434.00 | 388.00 | 1,237,800 | |
| 434.00 | -16.00 | -3.6% | 452.00 | 484.00 | 426.00 | 3,877,000 | |
| 450.00 | +60.00 | +15.4% | 408.00 | 486.00 | 394.00 | 12,928,700 | |
| 390.00 | 0.00 | 0.0% | 396.00 | 420.00 | 384.00 | 2,660,500 | |
| 390.00 | +2.00 | +0.5% | 394.00 | 412.00 | 386.00 | 658,100 | |
| 388.00 | +14.00 | +3.7% | 380.00 | 426.00 | 376.00 | 819,700 | |
| 374.00 | -6.00 | -1.6% | 380.00 | 380.00 | 358.00 | 184,300 | |
| 380.00 | -10.00 | -2.6% | 386.00 | 386.00 | 364.00 | 1,042,700 | |
| 390.00 | 0.00 | 0.0% | 390.00 | 390.00 | 390.00 | 0 | |
| 390.00 | -4.00 | -1.0% | 384.00 | 400.00 | 380.00 | 212,300 | |
| 394.00 | -2.00 | -0.5% | 406.00 | 408.00 | 382.00 | 175,800 | |
| 396.00 | +16.00 | +4.2% | 368.00 | 396.00 | 368.00 | 456,800 | |
| 380.00 | -4.00 | -1.0% | 384.00 | 390.00 | 378.00 | 270,700 | |
| 384.00 | +26.00 | +7.3% | 362.00 | 392.00 | 362.00 | 919,700 | |
| 358.00 | 0.00 | 0.0% | 358.00 | 358.00 | 358.00 | 0 | |
| 358.00 | -6.00 | -1.6% | 370.00 | 370.00 | 356.00 | 305,600 | |
| 364.00 | +2.00 | +0.6% | 362.00 | 370.00 | 352.00 | 237,500 | |
| 362.00 | +8.00 | +2.3% | 360.00 | 414.00 | 352.00 | 2,420,400 | |
| 354.00 | 0.00 | 0.0% | 354.00 | 354.00 | 352.00 | 144,600 | |
| 354.00 | 0.00 | 0.0% | 354.00 | 366.00 | 350.00 | 292,300 | |
| 354.00 | +2.00 | +0.6% | 352.00 | 354.00 | 348.00 | 102,700 | |
| 352.00 | -2.00 | -0.6% | 354.00 | 358.00 | 348.00 | 293,800 | |
| 354.00 | -4.00 | -1.1% | 352.00 | 360.00 | 348.00 | 197,100 | |
| 358.00 | +6.00 | +1.7% | 350.00 | 358.00 | 348.00 | 323,200 | |
| 352.00 | +2.00 | +0.6% | 358.00 | 358.00 | 350.00 | 288,600 | |
| 350.00 | 0.00 | 0.0% | 352.00 | 362.00 | 350.00 | 133,100 | |
| 350.00 | -8.00 | -2.2% | 364.00 | 364.00 | 346.00 | 177,000 | |
| 358.00 | 0.00 | 0.0% | 360.00 | 362.00 | 344.00 | 150,300 | |
| 358.00 | +10.00 | +2.9% | 348.00 | 358.00 | 346.00 | 278,100 | |
| 348.00 | -4.00 | -1.1% | 360.00 | 360.00 | 348.00 | 614,200 | |
| 352.00 | 0.00 | 0.0% | 346.00 | 360.00 | 346.00 | 153,500 | |
| 352.00 | -4.00 | -1.1% | 356.00 | 370.00 | 346.00 | 312,300 | |
| 356.00 | -4.00 | -1.1% | 366.00 | 368.00 | 352.00 | 150,600 | |
| 360.00 | -8.00 | -2.2% | 370.00 | 376.00 | 352.00 | 183,100 | |
| 368.00 | -4.00 | -1.1% | 370.00 | 380.00 | 330.00 | 625,700 |
- Ticker
- IDX:FITT
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 8, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 402.00 (-3.4%) on Oct 8, 2026
Explanation on Request for Explanation of the Exchange
Sep 4, 2026
Closed 440.00 (+5.3%) on Sep 7, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Sep 1, 2026
Closed 450.00 (+15.4%) on Sep 2, 2026
Perubahan Nama / Kode / Sektor dan Sub Sektor
Sep 1, 2026
Closed 450.00 (+15.4%) on Sep 2, 2026
Change of the Company's Name, Domicile and Full Address, and Business Activities
Aug 12, 2026
Closed 364.00 (+0.6%) on Aug 13, 2026
Announcement High Shareholding Concentration PT Hotel Fitra International Tbk (FITT)
Jul 14, 2026
Closed 372.00 (-1.6%) on Jul 15, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Jul 10, 2026
Closed 380.00 (+1.6%) on Jul 10, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 10, 2026
Closed 380.00 (+1.6%) on Jul 10, 2026
PT Hotel Fitra International Tbk on 6ix
- News releases
- 13 in the last 12 months · 13 in all · newest Oct 8, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Hotel Fitra International Tbk.