Price History - HDIT

Kembali ke Company
Ticker: HDIT
Company: PT Hensel Davest Indonesia Tbk
Date Open High Low Close Volume Value
09-Oct-2026 41.00 41.00 38.00 40.00 2,501,300 0
08-Oct-2026 39.00 44.00 39.00 40.00 8,760,600 0
07-Oct-2026 40.00 45.00 40.00 40.00 22,921,100 0
06-Oct-2026 37.00 42.00 37.00 39.00 14,914,300 0
05-Oct-2026 35.00 38.00 35.00 37.00 5,445,100 0
02-Oct-2026 37.00 38.00 34.00 35.00 5,353,200 0
01-Oct-2026 38.00 39.00 36.00 36.00 9,667,800 0
30-Sep-2026 37.00 46.00 35.00 38.00 78,043,900 0
29-Sep-2026 37.00 39.00 37.00 37.00 48,706,200 0
28-Sep-2026 43.00 43.00 43.00 43.00 873,200 0
25-Sep-2026 50.00 50.00 50.00 50.00 16,200 0
24-Sep-2026 50.00 50.00 50.00 50.00 6,400 0
23-Sep-2026 50.00 50.00 50.00 50.00 38,400 0
22-Sep-2026 50.00 50.00 50.00 50.00 213,400 0
21-Sep-2026 50.00 50.00 50.00 50.00 451,900 0
18-Sep-2026 50.00 50.00 50.00 50.00 14,800 0
17-Sep-2026 50.00 50.00 50.00 50.00 321,600 0
16-Sep-2026 50.00 50.00 50.00 50.00 1,058,700 0
15-Sep-2026 50.00 50.00 50.00 50.00 123,000 0
14-Sep-2026 50.00 50.00 50.00 50.00 109,600 0
11-Sep-2026 50.00 50.00 50.00 50.00 172,700 0
10-Sep-2026 50.00 50.00 50.00 50.00 1,322,300 0
09-Sep-2026 50.00 50.00 50.00 50.00 2,573,200 0
08-Sep-2026 50.00 50.00 50.00 50.00 3,902,800 0
07-Sep-2026 50.00 51.00 50.00 50.00 11,290,700 0
04-Sep-2026 50.00 51.00 50.00 50.00 11,645,700 0
03-Sep-2026 51.00 52.00 50.00 50.00 29,461,500 0
02-Sep-2026 50.00 59.00 50.00 50.00 303,756,400 0
01-Sep-2026 50.00 50.00 50.00 50.00 181,900 0
31-Aug-2026 50.00 50.00 50.00 50.00 118,700 0
28-Aug-2026 50.00 50.00 50.00 50.00 81,100 0
27-Aug-2026 50.00 50.00 50.00 50.00 378,000 0
26-Aug-2026 50.00 50.00 50.00 50.00 366,000 0
24-Aug-2026 50.00 50.00 50.00 50.00 771,100 0
21-Aug-2026 50.00 50.00 50.00 50.00 448,000 0
20-Aug-2026 50.00 51.00 50.00 50.00 15,023,100 0
19-Aug-2026 51.00 51.00 50.00 50.00 22,128,200 0
18-Aug-2026 51.00 52.00 50.00 51.00 10,866,200 0
14-Aug-2026 51.00 52.00 50.00 51.00 11,052,000 0
13-Aug-2026 52.00 53.00 51.00 51.00 10,175,600 0
12-Aug-2026 54.00 57.00 51.00 52.00 55,419,500 0
11-Aug-2026 50.00 61.00 50.00 53.00 470,075,900 0
10-Aug-2026 50.00 53.00 50.00 50.00 36,857,400 0
07-Aug-2026 50.00 50.00 50.00 50.00 877,300 0
06-Aug-2026 50.00 50.00 50.00 50.00 1,609,900 0
05-Aug-2026 50.00 50.00 50.00 50.00 307,600 0
04-Aug-2026 50.00 50.00 50.00 50.00 528,800 0
03-Aug-2026 50.00 50.00 50.00 50.00 1,623,700 0
31-Jul-2026 50.00 51.00 50.00 51.00 4,053,600 0
30-Jul-2026 50.00 51.00 50.00 50.00 5,086,300 0
29-Jul-2026 50.00 51.00 50.00 50.00 3,290,100 0
28-Jul-2026 50.00 51.00 50.00 50.00 4,838,700 0
27-Jul-2026 51.00 52.00 50.00 50.00 8,341,200 0
24-Jul-2026 52.00 52.00 50.00 51.00 9,212,300 0
23-Jul-2026 53.00 55.00 51.00 52.00 24,748,300 0
22-Jul-2026 50.00 57.00 50.00 53.00 90,555,400 0
21-Jul-2026 50.00 52.00 50.00 51.00 33,933,300 0
20-Jul-2026 50.00 50.00 50.00 50.00 1,079,400 0
17-Jul-2026 50.00 50.00 50.00 50.00 980,300 0
16-Jul-2026 50.00 50.00 50.00 50.00 647,700 0
15-Jul-2026 50.00 51.00 50.00 50.00 3,539,200 0
14-Jul-2026 50.00 51.00 50.00 50.00 1,782,100 0
13-Jul-2026 50.00 51.00 50.00 50.00 5,783,300 0
10-Jul-2026 50.00 51.00 50.00 50.00 8,443,300 0
09-Jul-2026 50.00 51.00 50.00 50.00 9,700,600 0
08-Jul-2026 53.00 55.00 50.00 50.00 27,280,200 0
07-Jul-2026 50.00 55.00 50.00 53.00 97,127,400 0
06-Jul-2026 50.00 50.00 50.00 50.00 200,200 0
03-Jul-2026 50.00 50.00 50.00 50.00 6,600 0
02-Jul-2026 50.00 50.00 50.00 50.00 16,900 0
01-Jul-2026 50.00 50.00 50.00 50.00 36,300 0
30-Jun-2026 50.00 50.00 50.00 50.00 3,900 0
29-Jun-2026 50.00 50.00 50.00 50.00 23,800 0
26-Jun-2026 50.00 50.00 50.00 50.00 219,300 0
25-Jun-2026 50.00 50.00 50.00 50.00 151,300 0
24-Jun-2026 50.00 50.00 50.00 50.00 16,600 0
23-Jun-2026 50.00 50.00 50.00 50.00 77,300 0
22-Jun-2026 50.00 50.00 50.00 50.00 574,300 0
19-Jun-2026 51.00 51.00 50.00 50.00 1,833,600 0
18-Jun-2026 50.00 51.00 50.00 51.00 4,767,600 0
17-Jun-2026 51.00 53.00 50.00 51.00 9,974,400 0
15-Jun-2026 52.00 53.00 51.00 51.00 9,015,000 0
12-Jun-2026 51.00 53.00 50.00 51.00 7,960,800 0
11-Jun-2026 51.00 53.00 50.00 50.00 10,878,700 0
10-Jun-2026 50.00 54.00 50.00 51.00 17,024,400 0
09-Jun-2026 50.00 51.00 50.00 50.00 20,201,900 0
08-Jun-2026 50.00 50.00 50.00 50.00 230,600 0
05-Jun-2026 50.00 50.00 50.00 50.00 1,062,700 0
04-Jun-2026 50.00 50.00 50.00 50.00 269,000 0
03-Jun-2026 52.00 52.00 50.00 50.00 18,649,900 0
02-Jun-2026 52.00 52.00 50.00 52.00 5,060,300 0
29-May-2026 53.00 53.00 51.00 52.00 2,169,200 0
28-May-2026 53.00 53.00 53.00 53.00 0 0
27-May-2026 53.00 53.00 53.00 53.00 0 0
26-May-2026 55.00 56.00 52.00 53.00 7,094,600 0
25-May-2026 52.00 57.00 51.00 54.00 9,120,100 0
22-May-2026 50.00 55.00 50.00 52.00 19,094,800 0
21-May-2026 54.00 55.00 50.00 51.00 11,286,000 0
20-May-2026 55.00 56.00 51.00 54.00 12,111,000 0
19-May-2026 60.00 60.00 54.00 55.00 27,954,500 0