Hensel Davest Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 72.000 | 72.000 | 70.000 | 71.000 | 71.000 | 3,862,900 |
| 2022-08-10 | 71.000 | 72.000 | 70.000 | 72.000 | 72.000 | 2,309,100 |
| 2022-08-09 | 73.000 | 74.000 | 71.000 | 71.000 | 71.000 | 3,017,900 |
| 2022-08-08 | 69.000 | 73.000 | 69.000 | 73.000 | 73.000 | 9,878,900 |
| 2022-08-05 | 72.000 | 74.000 | 72.000 | 73.000 | 73.000 | 3,460,000 |
| 2022-08-04 | 75.000 | 75.000 | 72.000 | 72.000 | 72.000 | 4,161,200 |
| 2022-08-03 | 73.000 | 77.000 | 73.000 | 74.000 | 74.000 | 4,421,400 |
| 2022-08-02 | 77.000 | 77.000 | 74.000 | 75.000 | 75.000 | 5,418,500 |
| 2022-08-01 | 72.000 | 79.000 | 72.000 | 77.000 | 77.000 | 3,159,300 |
| 2022-07-29 | 79.000 | 80.000 | 77.000 | 77.000 | 77.000 | 5,076,900 |
| 2022-07-28 | 79.000 | 81.000 | 77.000 | 79.000 | 79.000 | 7,374,500 |
| 2022-07-27 | 79.000 | 85.000 | 76.000 | 79.000 | 79.000 | 27,581,900 |
| 2022-07-26 | 76.000 | 78.000 | 75.000 | 78.000 | 78.000 | 8,359,400 |
| 2022-07-25 | 77.000 | 77.000 | 73.000 | 75.000 | 75.000 | 9,932,100 |
| 2022-07-22 | 74.000 | 76.000 | 70.000 | 74.000 | 74.000 | 9,122,600 |
| 2022-07-21 | 79.000 | 82.000 | 73.000 | 73.000 | 73.000 | 11,182,000 |
| 2022-07-20 | 82.000 | 82.000 | 76.000 | 78.000 | 78.000 | 5,952,300 |
| 2022-07-19 | 85.000 | 85.000 | 76.000 | 80.000 | 80.000 | 12,170,000 |
| 2022-07-18 | 88.000 | 88.000 | 77.000 | 79.000 | 79.000 | 14,110,100 |
| 2022-07-15 | 84.000 | 95.000 | 81.000 | 82.000 | 82.000 | 55,582,900 |
| 2022-07-14 | 87.000 | 89.000 | 82.000 | 83.000 | 83.000 | 10,988,900 |
| 2022-07-13 | 93.000 | 94.000 | 85.000 | 85.000 | 85.000 | 14,527,000 |
| 2022-07-12 | 85.000 | 96.000 | 80.000 | 91.000 | 91.000 | 34,568,000 |
| 2022-07-11 | 85.000 | 87.000 | 85.000 | 85.000 | 85.000 | 2,952,300 |
| 2022-07-08 | 98.000 | 106.00 | 91.000 | 91.000 | 91.000 | 46,793,700 |
| 2022-07-07 | 101.00 | 104.00 | 95.000 | 97.000 | 97.000 | 7,603,300 |
| 2022-07-06 | 114.00 | 144.00 | 100.00 | 101.00 | 101.00 | 50,196,500 |
| 2022-07-05 | 96.000 | 115.00 | 96.000 | 107.00 | 107.00 | 687,800 |
| 2022-07-04 | 101.00 | 101.00 | 94.000 | 96.000 | 96.000 | 922,600 |
| 2022-07-01 | 108.00 | 109.00 | 101.00 | 101.00 | 101.00 | 1,270,300 |
| 2022-06-30 | 119.00 | 119.00 | 108.00 | 108.00 | 108.00 | 1,459,500 |
| 2022-06-29 | 127.00 | 127.00 | 116.00 | 116.00 | 116.00 | 1,162,400 |
| 2022-06-28 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | 297,800 |
| 2022-06-27 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 51,600 |
| 2022-06-24 | 135.00 | 135.00 | 131.00 | 133.00 | 133.00 | 93,000 |
| 2022-06-23 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 923,200 |
| 2022-06-22 | 133.00 | 135.00 | 132.00 | 135.00 | 135.00 | 567,600 |
| 2022-06-21 | 131.00 | 136.00 | 131.00 | 133.00 | 133.00 | 195,800 |
| 2022-06-20 | 134.00 | 136.00 | 129.00 | 131.00 | 131.00 | 1,487,000 |
| 2022-06-17 | 142.00 | 148.00 | 134.00 | 134.00 | 134.00 | 466,100 |
| 2022-06-16 | 136.00 | 146.00 | 136.00 | 144.00 | 144.00 | 195,500 |
| 2022-06-15 | 135.00 | 143.00 | 127.00 | 143.00 | 143.00 | 926,000 |
| 2022-06-14 | 147.00 | 147.00 | 135.00 | 135.00 | 135.00 | 839,100 |
| 2022-06-13 | 151.00 | 151.00 | 138.00 | 145.00 | 145.00 | 1,230,500 |
| 2022-06-10 | 153.00 | 159.00 | 140.00 | 148.00 | 148.00 | 2,400,600 |
| 2022-06-09 | 161.00 | 174.00 | 150.00 | 150.00 | 150.00 | 1,972,600 |
| 2022-06-08 | 179.00 | 179.00 | 161.00 | 161.00 | 161.00 | 1,770,900 |
| 2022-06-07 | 185.00 | 185.00 | 173.00 | 173.00 | 173.00 | 554,100 |
| 2022-06-06 | 164.00 | 198.00 | 164.00 | 185.00 | 185.00 | 1,187,300 |
| 2022-06-03 | 166.00 | 170.00 | 164.00 | 167.00 | 167.00 | 83,900 |
| 2022-06-02 | 165.00 | 170.00 | 163.00 | 166.00 | 166.00 | 83,500 |
| 2022-05-31 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | 21,600 |
| 2022-05-30 | 167.00 | 169.00 | 160.00 | 169.00 | 169.00 | 119,000 |
| 2022-05-27 | 164.00 | 166.00 | 163.00 | 165.00 | 165.00 | 118,600 |
| 2022-05-25 | 166.00 | 166.00 | 159.00 | 162.00 | 162.00 | 30,400 |
| 2022-05-24 | 170.00 | 170.00 | 160.00 | 166.00 | 166.00 | 143,000 |
| 2022-05-23 | 155.00 | 189.00 | 155.00 | 169.00 | 169.00 | 410,900 |
| 2022-05-20 | 152.00 | 163.00 | 152.00 | 157.00 | 157.00 | 43,500 |
| 2022-05-19 | 155.00 | 155.00 | 150.00 | 153.00 | 153.00 | 231,900 |
| 2022-05-18 | 164.00 | 166.00 | 153.00 | 155.00 | 155.00 | 302,000 |
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.