PT. Garuda Indonesia (Persero) Tbk (IDX:GIAA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
69.00
+2.00 (2.99%)
Aug 1, 2025, 4:14 PM WIB

H&E Equipment Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202568.0069.0068.0069.0069.002.99%24,665,900
Jul 31, 202567.0067.0067.0067.0067.00-1.47%28,804,500
Jul 30, 202569.0069.0068.0068.0068.00-1.45%46,549,000
Jul 29, 202570.0070.0069.0069.0069.00-1.43%23,304,200
Jul 28, 202570.0070.0070.0070.0070.001.45%33,776,200
Jul 25, 202570.0070.0069.0069.0069.00-1.43%18,930,700
Jul 24, 202570.0071.0070.0070.0070.00-15,107,600
Jul 23, 202570.0070.0070.0070.0070.00-4.11%61,175,700
Jul 22, 202575.0075.0073.0073.0073.00-2.67%34,816,400
Jul 21, 202572.0077.0072.0075.0075.004.17%57,869,600
Jul 18, 202577.0077.0072.0072.0072.00-5.26%124,742,200
Jul 17, 202577.0077.0076.0076.0076.007.04%176,519,000
Jul 16, 202567.0071.0067.0071.0071.009.23%43,759,900
Jul 15, 202566.0066.0065.0065.0065.00-2.99%53,382,500
Jul 14, 202570.0070.0067.0067.0067.00-4.29%82,468,400
Jul 11, 202570.0070.0070.0070.0070.00-36,089,100
Jul 10, 202570.0070.0070.0070.0070.00-27,788,200
Jul 9, 202570.0070.0070.0070.0070.00-23,445,700
Jul 8, 202572.0072.0070.0070.0070.00-2.78%43,851,800
Jul 7, 202572.0072.0072.0072.0072.00-32,581,100
Jul 4, 202572.0072.0072.0072.0072.00-1.37%44,035,400
Jul 3, 202573.0073.0073.0073.0073.00-41,914,800
Jul 2, 202573.0074.0073.0073.0073.002.82%58,966,800
Jul 1, 202577.0077.0070.0071.0071.00-4.05%134,193,400
Jun 30, 202570.0074.0070.0074.0074.005.71%63,547,500
Jun 26, 202576.0076.0070.0070.0070.00-9.09%421,684,400
Jun 25, 202577.0077.0077.0077.0077.0010.00%297,290,900
Jun 24, 202569.0070.0069.0070.0070.009.38%117,080,000
Jun 23, 202565.0065.0064.0064.0064.00-4.48%101,837,900
Jun 20, 202566.0067.0066.0067.0067.001.52%53,003,700
Jun 19, 202570.0070.0066.0066.0066.00-7.04%91,927,300
Jun 18, 202577.0077.0071.0071.0071.00-2.74%97,978,900
Jun 17, 202570.0073.0070.0073.0073.008.96%151,745,800
Jun 16, 202571.0071.0067.0067.0067.00-6.94%143,376,700
Jun 13, 202578.0078.0072.0072.0072.00-10.00%309,181,300
Jun 12, 202576.0080.0076.0080.0080.009.59%228,146,300
Jun 11, 202571.0073.0071.0073.0073.002.82%170,549,800
Jun 10, 202568.0071.0068.0071.0071.009.23%184,763,100
Jun 5, 202565.0065.0065.0065.0065.004.84%148,155,100
Jun 4, 202561.0062.0061.0062.0062.005.08%94,540,700
Jun 3, 202556.0059.0056.0059.0059.007.27%68,520,900
Jun 2, 202557.0057.0055.0055.0055.00-9.84%145,662,900
May 28, 202558.0061.0058.0061.0061.005.17%147,677,100
May 27, 202560.0060.0055.0058.0058.00-3.33%379,313,500
May 26, 202560.0060.0060.0060.0060.009.09%358,814,100
May 23, 202555.0055.0055.0055.0055.0010.00%101,734,200
May 22, 202550.0050.0050.0050.0050.008.70%28,388,000
May 21, 202546.0046.0046.0046.0046.009.52%65,903,900
May 20, 202542.0042.0042.0042.0042.007.69%147,286,700
May 19, 202539.0039.0039.0039.0039.008.33%17,924,400