Hensel Davest Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 117.00 | 117.00 | 83.000 | 88.000 | 88.000 | 145,929,200 |
| 2022-11-03 | 75.000 | 87.000 | 75.000 | 87.000 | 87.000 | 120,161,200 |
| 2022-11-02 | 76.000 | 77.000 | 73.000 | 75.000 | 75.000 | 18,387,700 |
| 2022-11-01 | 77.000 | 77.000 | 74.000 | 76.000 | 76.000 | 14,776,400 |
| 2022-10-31 | 77.000 | 78.000 | 75.000 | 76.000 | 76.000 | 25,191,500 |
| 2022-10-28 | 75.000 | 87.000 | 74.000 | 77.000 | 77.000 | 185,500,100 |
| 2022-10-27 | 76.000 | 76.000 | 74.000 | 75.000 | 75.000 | 9,603,600 |
| 2022-10-26 | 75.000 | 77.000 | 75.000 | 75.000 | 75.000 | 21,190,900 |
| 2022-10-25 | 79.000 | 79.000 | 73.000 | 75.000 | 75.000 | 46,639,600 |
| 2022-10-24 | 73.000 | 83.000 | 73.000 | 78.000 | 78.000 | 166,835,100 |
| 2022-10-21 | 75.000 | 76.000 | 73.000 | 73.000 | 73.000 | 13,502,000 |
| 2022-10-20 | 72.000 | 77.000 | 72.000 | 74.000 | 74.000 | 41,034,800 |
| 2022-10-19 | 70.000 | 75.000 | 69.000 | 73.000 | 73.000 | 53,035,200 |
| 2022-10-18 | 75.000 | 79.000 | 70.000 | 70.000 | 70.000 | 59,928,600 |
| 2022-10-17 | 75.000 | 80.000 | 75.000 | 75.000 | 75.000 | 30,994,100 |
| 2022-10-14 | 90.000 | 91.000 | 80.000 | 80.000 | 80.000 | 40,121,600 |
| 2022-10-13 | 79.000 | 88.000 | 79.000 | 83.000 | 83.000 | 47,204,400 |
| 2022-10-12 | 88.000 | 90.000 | 83.000 | 83.000 | 83.000 | 51,511,500 |
| 2022-10-11 | 89.000 | 95.000 | 87.000 | 89.000 | 89.000 | 98,296,200 |
| 2022-10-10 | 89.000 | 90.000 | 85.000 | 89.000 | 89.000 | 35,062,200 |
| 2022-10-07 | 95.000 | 96.000 | 88.000 | 89.000 | 89.000 | 73,672,600 |
| 2022-10-06 | 90.000 | 94.000 | 88.000 | 90.000 | 90.000 | 68,438,700 |
| 2022-10-05 | 100.00 | 105.00 | 93.000 | 93.000 | 93.000 | 176,029,100 |
| 2022-10-04 | 81.000 | 104.00 | 81.000 | 99.000 | 99.000 | 278,564,700 |
| 2022-10-03 | 87.000 | 94.000 | 87.000 | 87.000 | 87.000 | 65,818,100 |
| 2022-09-30 | 100.00 | 101.00 | 93.000 | 93.000 | 93.000 | 56,726,900 |
| 2022-09-29 | 101.00 | 104.00 | 96.000 | 99.000 | 99.000 | 73,554,500 |
| 2022-09-28 | 105.00 | 110.00 | 99.000 | 101.00 | 101.00 | 89,658,000 |
| 2022-09-27 | 107.00 | 110.00 | 102.00 | 102.00 | 102.00 | 76,444,200 |
| 2022-09-26 | 118.00 | 119.00 | 109.00 | 109.00 | 109.00 | 96,192,600 |
| 2022-09-23 | 112.00 | 126.00 | 109.00 | 117.00 | 117.00 | 459,306,900 |
| 2022-09-22 | 97.000 | 109.00 | 94.000 | 109.00 | 109.00 | 152,380,900 |
| 2022-09-21 | 101.00 | 114.00 | 97.000 | 97.000 | 97.000 | 218,773,600 |
| 2022-09-20 | 105.00 | 109.00 | 104.00 | 104.00 | 104.00 | 17,547,200 |
| 2022-09-19 | 119.00 | 122.00 | 111.00 | 111.00 | 111.00 | 43,801,300 |
| 2022-09-16 | 126.00 | 128.00 | 118.00 | 119.00 | 119.00 | 90,161,500 |
| 2022-09-15 | 118.00 | 128.00 | 117.00 | 126.00 | 126.00 | 260,253,600 |
| 2022-09-14 | 123.00 | 124.00 | 116.00 | 118.00 | 118.00 | 68,573,300 |
| 2022-09-13 | 121.00 | 126.00 | 116.00 | 123.00 | 123.00 | 121,754,200 |
| 2022-09-12 | 124.00 | 128.00 | 116.00 | 120.00 | 120.00 | 161,481,000 |
| 2022-09-09 | 135.00 | 140.00 | 124.00 | 124.00 | 124.00 | 240,011,700 |
| 2022-09-08 | 107.00 | 133.00 | 106.00 | 133.00 | 133.00 | 677,488,200 |
| 2022-09-07 | 110.00 | 113.00 | 104.00 | 106.00 | 106.00 | 40,923,700 |
| 2022-09-06 | 114.00 | 124.00 | 107.00 | 110.00 | 110.00 | 108,780,000 |
| 2022-09-05 | 122.00 | 136.00 | 113.00 | 114.00 | 114.00 | 331,599,400 |
| 2022-09-02 | 93.000 | 123.00 | 93.000 | 121.00 | 121.00 | 693,514,400 |
| 2022-09-01 | 69.000 | 93.000 | 69.000 | 93.000 | 93.000 | 309,199,100 |
| 2022-08-31 | 69.000 | 70.000 | 67.000 | 69.000 | 69.000 | 7,924,900 |
| 2022-08-30 | 70.000 | 70.000 | 68.000 | 69.000 | 69.000 | 2,705,900 |
| 2022-08-29 | 69.000 | 70.000 | 68.000 | 70.000 | 70.000 | 1,746,700 |
| 2022-08-26 | 71.000 | 71.000 | 69.000 | 69.000 | 69.000 | 2,809,700 |
| 2022-08-25 | 71.000 | 72.000 | 69.000 | 71.000 | 71.000 | 1,757,400 |
| 2022-08-24 | 70.000 | 72.000 | 70.000 | 71.000 | 71.000 | 3,405,000 |
| 2022-08-23 | 67.000 | 73.000 | 67.000 | 72.000 | 72.000 | 3,320,800 |
| 2022-08-22 | 72.000 | 73.000 | 70.000 | 72.000 | 72.000 | 2,321,400 |
| 2022-08-19 | 71.000 | 73.000 | 71.000 | 72.000 | 72.000 | 1,558,800 |
| 2022-08-18 | 69.000 | 74.000 | 69.000 | 73.000 | 73.000 | 5,907,600 |
| 2022-08-16 | 75.000 | 75.000 | 71.000 | 74.000 | 74.000 | 4,695,800 |
| 2022-08-15 | 71.000 | 75.000 | 71.000 | 74.000 | 74.000 | 7,864,400 |
| 2022-08-12 | 71.000 | 71.000 | 69.000 | 71.000 | 71.000 | 3,331,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.