PT Woori Finance Indonesia Tbk (IDX:BPFI)
Indonesia · Delayed Price · Currency is IDR 324.00
-10.00 (-2.99%)
Aug 5, 2025, 1:30 PM WIB
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 334.00 | 334.00 | 324.00 | 324.00 | 324.00 | -2.99% | 8,600 |
| Aug 4, 2025 | 328.00 | 342.00 | 328.00 | 334.00 | 334.00 | 1.83% | 16,200 |
| Aug 1, 2025 | 332.00 | 334.00 | 328.00 | 328.00 | 328.00 | -1.20% | 12,700 |
| Jul 31, 2025 | 334.00 | 334.00 | 326.00 | 332.00 | 332.00 | -0.60% | 27,100 |
| Jul 30, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.60% | 24,300 |
| Jul 29, 2025 | 340.00 | 340.00 | 332.00 | 332.00 | 332.00 | -2.35% | 21,900 |
| Jul 28, 2025 | 344.00 | 344.00 | 324.00 | 340.00 | 340.00 | -1.16% | 16,200 |
| Jul 25, 2025 | 336.00 | 344.00 | 326.00 | 344.00 | 344.00 | 1.78% | 8,200 |
| Jul 24, 2025 | 334.00 | 342.00 | 330.00 | 338.00 | 338.00 | 0.60% | 6,700 |
| Jul 23, 2025 | 324.00 | 338.00 | 324.00 | 336.00 | 336.00 | -0.59% | 2,200 |
| Jul 22, 2025 | 342.00 | 352.00 | 322.00 | 338.00 | 338.00 | - | 6,100 |
| Jul 21, 2025 | 338.00 | 338.00 | 324.00 | 338.00 | 338.00 | - | 2,000 |
| Jul 18, 2025 | 326.00 | 340.00 | 322.00 | 338.00 | 338.00 | 4.32% | 18,200 |
| Jul 17, 2025 | 340.00 | 340.00 | 324.00 | 324.00 | 324.00 | -4.14% | 7,100 |
| Jul 16, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Jul 15, 2025 | 342.00 | 342.00 | 330.00 | 338.00 | 338.00 | - | 3,600 |
| Jul 14, 2025 | 340.00 | 340.00 | 330.00 | 338.00 | 338.00 | -1.74% | 9,300 |
| Jul 11, 2025 | 340.00 | 346.00 | 340.00 | 344.00 | 344.00 | 1.78% | 5,200 |
| Jul 10, 2025 | 334.00 | 344.00 | 334.00 | 338.00 | 338.00 | 0.60% | 32,900 |
| Jul 9, 2025 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | 0.60% | 56,800 |
| Jul 8, 2025 | 334.00 | 336.00 | 334.00 | 334.00 | 334.00 | - | 61,000 |
| Jul 7, 2025 | 330.00 | 334.00 | 324.00 | 334.00 | 334.00 | - | 15,500 |
| Jul 4, 2025 | 332.00 | 334.00 | 328.00 | 334.00 | 324.11 | 0.60% | 17,000 |
| Jul 3, 2025 | 336.00 | 336.00 | 324.00 | 332.00 | 322.17 | -1.19% | 32,200 |
| Jul 2, 2025 | 324.00 | 352.00 | 324.00 | 336.00 | 326.05 | 3.70% | 110,800 |
| Jul 1, 2025 | 326.00 | 342.00 | 324.00 | 324.00 | 314.41 | - | 34,700 |
| Jun 30, 2025 | 314.00 | 378.00 | 314.00 | 324.00 | 314.41 | - | 590,700 |
| Jun 26, 2025 | 324.00 | 324.00 | 316.00 | 324.00 | 314.41 | - | 5,000 |
| Jun 25, 2025 | 316.00 | 336.00 | 302.00 | 324.00 | 314.41 | 2.53% | 586,300 |
| Jun 24, 2025 | 302.00 | 318.00 | 300.00 | 316.00 | 306.64 | 2.60% | 23,800 |
| Jun 23, 2025 | 314.00 | 318.00 | 304.00 | 308.00 | 298.88 | -1.91% | 80,500 |
| Jun 20, 2025 | 316.00 | 320.00 | 310.00 | 314.00 | 304.70 | 1.29% | 34,000 |
| Jun 19, 2025 | 314.00 | 314.00 | 310.00 | 310.00 | 300.82 | -1.90% | 85,600 |
| Jun 18, 2025 | 312.00 | 324.00 | 310.00 | 316.00 | 306.64 | 0.64% | 13,500 |
| Jun 17, 2025 | 312.00 | 326.00 | 310.00 | 314.00 | 304.70 | 0.64% | 33,500 |
| Jun 16, 2025 | 320.00 | 330.00 | 310.00 | 312.00 | 302.76 | -1.27% | 229,700 |
| Jun 13, 2025 | 368.00 | 368.00 | 314.00 | 316.00 | 306.64 | -14.13% | 2,218,700 |
| Jun 12, 2025 | 370.00 | 412.00 | 358.00 | 368.00 | 357.10 | - | 877,300 |
| Jun 11, 2025 | 372.00 | 378.00 | 336.00 | 368.00 | 357.10 | -1.08% | 2,450,300 |
| Jun 10, 2025 | 344.00 | 378.00 | 340.00 | 372.00 | 360.98 | 5.68% | 421,200 |
| Jun 5, 2025 | 392.00 | 410.00 | 352.00 | 352.00 | 341.58 | -14.56% | 1,553,000 |
| Jun 4, 2025 | 388.00 | 412.00 | 340.00 | 412.00 | 399.80 | 6.19% | 823,400 |
| Jun 3, 2025 | 378.00 | 398.00 | 368.00 | 388.00 | 376.51 | 2.65% | 34,600 |
| Jun 2, 2025 | 410.00 | 460.00 | 350.00 | 378.00 | 366.81 | -7.80% | 1,629,400 |
| May 28, 2025 | 390.00 | 418.00 | 390.00 | 410.00 | 397.86 | 1.49% | 193,500 |
| May 27, 2025 | 410.00 | 416.00 | 370.00 | 404.00 | 392.04 | -2.88% | 493,200 |
| May 26, 2025 | 414.00 | 418.00 | 398.00 | 416.00 | 403.68 | 0.48% | 55,100 |
| May 23, 2025 | 398.00 | 450.00 | 382.00 | 414.00 | 401.74 | 4.02% | 250,000 |
| May 22, 2025 | 396.00 | 398.00 | 396.00 | 398.00 | 386.21 | - | 5,300 |
| May 21, 2025 | 400.00 | 406.00 | 384.00 | 398.00 | 386.21 | -0.50% | 36,500 |