Hensel Davest Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 157.00 | 168.00 | 150.00 | 164.00 | 164.00 | 79,600 |
| 2022-05-13 | 168.00 | 169.00 | 157.00 | 157.00 | 157.00 | 203,900 |
| 2022-05-12 | 164.00 | 175.00 | 164.00 | 168.00 | 168.00 | 164,600 |
| 2022-05-11 | 167.00 | 167.00 | 157.00 | 164.00 | 164.00 | 252,100 |
| 2022-05-10 | 177.00 | 179.00 | 168.00 | 168.00 | 168.00 | 333,400 |
| 2022-05-09 | 193.00 | 193.00 | 180.00 | 180.00 | 180.00 | 203,600 |
| 2022-04-28 | 194.00 | 195.00 | 189.00 | 193.00 | 193.00 | 75,100 |
| 2022-04-27 | 188.00 | 194.00 | 188.00 | 194.00 | 194.00 | 27,700 |
| 2022-04-26 | 193.00 | 193.00 | 190.00 | 191.00 | 191.00 | 70,900 |
| 2022-04-25 | 192.00 | 195.00 | 188.00 | 192.00 | 192.00 | 24,600 |
| 2022-04-22 | 189.00 | 197.00 | 186.00 | 192.00 | 192.00 | 51,700 |
| 2022-04-21 | 191.00 | 191.00 | 185.00 | 189.00 | 189.00 | 282,100 |
| 2022-04-20 | 198.00 | 198.00 | 185.00 | 185.00 | 185.00 | 187,500 |
| 2022-04-19 | 196.00 | 200.00 | 191.00 | 198.00 | 198.00 | 65,900 |
| 2022-04-18 | 195.00 | 200.00 | 194.00 | 196.00 | 196.00 | 97,000 |
| 2022-04-14 | 194.00 | 200.00 | 194.00 | 195.00 | 195.00 | 55,800 |
| 2022-04-13 | 195.00 | 195.00 | 191.00 | 195.00 | 195.00 | 90,100 |
| 2022-04-12 | 196.00 | 198.00 | 194.00 | 195.00 | 195.00 | 103,400 |
| 2022-04-11 | 198.00 | 200.00 | 195.00 | 196.00 | 196.00 | 51,900 |
| 2022-04-08 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | 2,300 |
| 2022-04-07 | 193.00 | 199.00 | 192.00 | 195.00 | 195.00 | 22,600 |
| 2022-04-06 | 199.00 | 199.00 | 190.00 | 199.00 | 199.00 | 106,700 |
| 2022-04-05 | 197.00 | 200.00 | 195.00 | 199.00 | 199.00 | 27,400 |
| 2022-04-04 | 200.00 | 200.00 | 189.00 | 194.00 | 194.00 | 117,700 |
| 2022-04-01 | 200.00 | 202.00 | 192.00 | 200.00 | 200.00 | 106,400 |
| 2022-03-31 | 200.00 | 200.00 | 194.00 | 200.00 | 200.00 | 303,300 |
| 2022-03-30 | 202.00 | 202.00 | 196.00 | 197.00 | 197.00 | 77,500 |
| 2022-03-29 | 196.00 | 200.00 | 196.00 | 200.00 | 200.00 | 43,700 |
| 2022-03-28 | 208.00 | 208.00 | 195.00 | 196.00 | 196.00 | 328,400 |
| 2022-03-25 | 210.00 | 210.00 | 202.00 | 208.00 | 208.00 | 42,100 |
| 2022-03-24 | 210.00 | 224.00 | 202.00 | 212.00 | 212.00 | 335,000 |
| 2022-03-23 | 206.00 | 228.00 | 206.00 | 212.00 | 212.00 | 420,300 |
| 2022-03-22 | 206.00 | 212.00 | 202.00 | 206.00 | 206.00 | 313,800 |
| 2022-03-21 | 206.00 | 212.00 | 204.00 | 208.00 | 208.00 | 193,400 |
| 2022-03-18 | 199.00 | 214.00 | 199.00 | 204.00 | 204.00 | 261,400 |
| 2022-03-17 | 200.00 | 202.00 | 197.00 | 199.00 | 199.00 | 129,200 |
| 2022-03-16 | 198.00 | 200.00 | 195.00 | 200.00 | 200.00 | 133,000 |
| 2022-03-15 | 196.00 | 204.00 | 196.00 | 198.00 | 198.00 | 222,200 |
| 2022-03-14 | 199.00 | 199.00 | 190.00 | 196.00 | 196.00 | 2,925,500 |
| 2022-03-11 | 199.00 | 199.00 | 195.00 | 199.00 | 199.00 | 99,000 |
| 2022-03-10 | 196.00 | 200.00 | 191.00 | 199.00 | 199.00 | 96,200 |
| 2022-03-09 | 200.00 | 202.00 | 188.00 | 196.00 | 196.00 | 250,700 |
| 2022-03-08 | 198.00 | 208.00 | 193.00 | 202.00 | 202.00 | 81,600 |
| 2022-03-07 | 200.00 | 212.00 | 195.00 | 200.00 | 200.00 | 167,700 |
| 2022-03-04 | 212.00 | 220.00 | 198.00 | 200.00 | 200.00 | 284,400 |
| 2022-03-02 | 214.00 | 214.00 | 206.00 | 212.00 | 212.00 | 108,500 |
| 2022-03-01 | 208.00 | 220.00 | 200.00 | 214.00 | 214.00 | 283,900 |
| 2022-02-25 | 198.00 | 214.00 | 197.00 | 208.00 | 208.00 | 518,600 |
| 2022-02-24 | 212.00 | 212.00 | 198.00 | 198.00 | 198.00 | 487,200 |
| 2022-02-23 | 218.00 | 222.00 | 212.00 | 212.00 | 212.00 | 458,800 |
| 2022-02-22 | 234.00 | 234.00 | 218.00 | 218.00 | 218.00 | 986,500 |
| 2022-02-21 | 234.00 | 234.00 | 230.00 | 234.00 | 234.00 | 309,500 |
| 2022-02-18 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | 106,200 |
| 2022-02-17 | 240.00 | 244.00 | 230.00 | 240.00 | 240.00 | 416,400 |
| 2022-02-16 | 238.00 | 240.00 | 232.00 | 240.00 | 240.00 | 326,700 |
| 2022-02-15 | 236.00 | 238.00 | 232.00 | 238.00 | 238.00 | 168,600 |
| 2022-02-14 | 244.00 | 244.00 | 232.00 | 236.00 | 236.00 | 258,400 |
| 2022-02-11 | 244.00 | 248.00 | 236.00 | 244.00 | 244.00 | 370,500 |
| 2022-02-10 | 260.00 | 260.00 | 244.00 | 244.00 | 244.00 | 591,800 |
| 2022-02-09 | 272.00 | 306.00 | 254.00 | 260.00 | 260.00 | 5,760,900 |
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.