Hensel Davest Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 272.00 | 306.00 | 254.00 | 260.00 | 260.00 | 5,760,900 |
| 2022-02-08 | 236.00 | 282.00 | 236.00 | 272.00 | 272.00 | 4,198,500 |
| 2022-02-07 | 232.00 | 236.00 | 230.00 | 236.00 | 236.00 | 423,900 |
| 2022-02-04 | 232.00 | 236.00 | 232.00 | 232.00 | 232.00 | 295,300 |
| 2022-02-03 | 230.00 | 238.00 | 226.00 | 232.00 | 232.00 | 363,700 |
| 2022-02-02 | 232.00 | 232.00 | 222.00 | 230.00 | 230.00 | 200,900 |
| 2022-01-31 | 234.00 | 236.00 | 224.00 | 232.00 | 232.00 | 578,300 |
| 2022-01-28 | 228.00 | 246.00 | 218.00 | 234.00 | 234.00 | 1,459,500 |
| 2022-01-27 | 230.00 | 244.00 | 226.00 | 228.00 | 228.00 | 1,186,100 |
| 2022-01-26 | 260.00 | 260.00 | 242.00 | 242.00 | 242.00 | 425,200 |
| 2022-01-25 | 278.00 | 278.00 | 260.00 | 260.00 | 260.00 | 650,500 |
| 2022-01-24 | 292.00 | 292.00 | 274.00 | 278.00 | 278.00 | 640,200 |
| 2022-01-21 | 294.00 | 296.00 | 288.00 | 292.00 | 292.00 | 572,200 |
| 2022-01-20 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | 425,400 |
| 2022-01-19 | 298.00 | 300.00 | 290.00 | 298.00 | 298.00 | 371,300 |
| 2022-01-18 | 302.00 | 302.00 | 296.00 | 298.00 | 298.00 | 307,800 |
| 2022-01-17 | 300.00 | 308.00 | 298.00 | 302.00 | 302.00 | 280,000 |
| 2022-01-14 | 308.00 | 308.00 | 302.00 | 302.00 | 302.00 | 302,500 |
| 2022-01-13 | 304.00 | 308.00 | 300.00 | 308.00 | 308.00 | 518,400 |
| 2022-01-12 | 302.00 | 306.00 | 294.00 | 304.00 | 304.00 | 807,300 |
| 2022-01-11 | 312.00 | 312.00 | 300.00 | 302.00 | 302.00 | 770,500 |
| 2022-01-10 | 322.00 | 322.00 | 304.00 | 312.00 | 312.00 | 924,700 |
| 2022-01-07 | 334.00 | 342.00 | 322.00 | 322.00 | 322.00 | 1,241,400 |
| 2022-01-06 | 330.00 | 340.00 | 322.00 | 334.00 | 334.00 | 1,039,400 |
| 2022-01-05 | 328.00 | 330.00 | 320.00 | 330.00 | 330.00 | 3,891,900 |
| 2022-01-04 | 324.00 | 330.00 | 320.00 | 328.00 | 328.00 | 508,900 |
| 2022-01-03 | 340.00 | 342.00 | 318.00 | 324.00 | 324.00 | 1,066,700 |
| 2021-12-30 | 320.00 | 350.00 | 310.00 | 340.00 | 340.00 | 6,741,600 |
| 2021-12-29 | 328.00 | 330.00 | 316.00 | 320.00 | 320.00 | 333,400 |
| 2021-12-28 | 334.00 | 334.00 | 320.00 | 326.00 | 326.00 | 325,600 |
| 2021-12-27 | 348.00 | 348.00 | 330.00 | 334.00 | 334.00 | 512,300 |
| 2021-12-24 | 346.00 | 348.00 | 322.00 | 348.00 | 348.00 | 11,740,900 |
| 2021-12-23 | 346.00 | 346.00 | 330.00 | 346.00 | 346.00 | 7,604,700 |
| 2021-12-22 | 366.00 | 368.00 | 346.00 | 346.00 | 346.00 | 10,186,700 |
| 2021-12-21 | 400.00 | 400.00 | 372.00 | 372.00 | 372.00 | 1,549,500 |
| 2021-12-20 | 396.00 | 416.00 | 368.00 | 400.00 | 400.00 | 3,365,500 |
| 2021-12-17 | 388.00 | 416.00 | 386.00 | 394.00 | 394.00 | 2,198,800 |
| 2021-12-16 | 416.00 | 416.00 | 414.00 | 414.00 | 414.00 | 843,800 |
| 2021-12-15 | 474.00 | 476.00 | 444.00 | 444.00 | 444.00 | 878,000 |
| 2021-12-14 | 510.00 | 540.00 | 476.00 | 476.00 | 476.00 | 34,553,500 |
| 2021-12-13 | 410.00 | 510.00 | 398.00 | 510.00 | 510.00 | 48,804,500 |
| 2021-12-10 | 382.00 | 472.00 | 374.00 | 410.00 | 410.00 | 37,398,800 |
| 2021-12-09 | 304.00 | 380.00 | 300.00 | 380.00 | 380.00 | 34,782,000 |
| 2021-12-08 | 306.00 | 308.00 | 298.00 | 304.00 | 304.00 | 603,700 |
| 2021-12-07 | 302.00 | 306.00 | 292.00 | 306.00 | 306.00 | 1,410,400 |
| 2021-12-06 | 306.00 | 328.00 | 294.00 | 302.00 | 302.00 | 2,453,500 |
| 2021-12-03 | 298.00 | 306.00 | 294.00 | 306.00 | 306.00 | 1,420,700 |
| 2021-12-02 | 306.00 | 308.00 | 286.00 | 298.00 | 298.00 | 1,320,700 |
| 2021-12-01 | 328.00 | 330.00 | 306.00 | 306.00 | 306.00 | 968,200 |
| 2021-11-30 | 328.00 | 328.00 | 324.00 | 328.00 | 328.00 | 467,400 |
| 2021-11-29 | 330.00 | 330.00 | 324.00 | 328.00 | 328.00 | 884,400 |
| 2021-11-26 | 342.00 | 342.00 | 326.00 | 330.00 | 330.00 | 1,442,400 |
| 2021-11-25 | 350.00 | 352.00 | 340.00 | 342.00 | 342.00 | 1,530,000 |
| 2021-11-24 | 366.00 | 366.00 | 350.00 | 350.00 | 350.00 | 671,100 |
| 2021-11-23 | 372.00 | 372.00 | 360.00 | 366.00 | 366.00 | 1,690,900 |
| 2021-11-22 | 372.00 | 374.00 | 366.00 | 370.00 | 370.00 | 689,400 |
| 2021-11-19 | 370.00 | 372.00 | 364.00 | 372.00 | 372.00 | 1,128,900 |
| 2021-11-18 | 362.00 | 372.00 | 362.00 | 370.00 | 370.00 | 959,600 |
| 2021-11-17 | 366.00 | 366.00 | 360.00 | 362.00 | 362.00 | 1,058,500 |
| 2021-11-16 | 376.00 | 376.00 | 362.00 | 366.00 | 366.00 | 866,100 |
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.