Price History - HDIT

Kembali ke Company
Ticker: HDIT
Company: PT Hensel Davest Indonesia Tbk
Date Open High Low Close Volume Value
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
18-May-2026 61.00 61.00 57.00 59.00 9,445,100 0
15-May-2026 61.00 61.00 61.00 61.00 0 0
14-May-2026 61.00 61.00 61.00 61.00 0 0
13-May-2026 59.00 63.00 57.00 61.00 13,900,300 0
12-May-2026 62.00 62.00 58.00 59.00 7,728,200 0
11-May-2026 62.00 62.00 59.00 62.00 9,956,200 0
08-May-2026 63.00 64.00 61.00 62.00 12,861,800 0
07-May-2026 65.00 65.00 64.00 64.00 7,750,300 0
06-May-2026 64.00 67.00 63.00 65.00 18,857,000 0
05-May-2026 64.00 65.00 62.00 64.00 8,794,400 0
04-May-2026 64.00 65.00 63.00 64.00 6,312,300 0
30-Apr-2026 65.00 66.00 62.00 63.00 16,595,000 0
29-Apr-2026 69.00 69.00 63.00 66.00 31,544,100 0
28-Apr-2026 64.00 72.00 62.00 65.00 90,830,000 0
27-Apr-2026 60.00 67.00 60.00 63.00 23,142,800 0
24-Apr-2026 68.00 69.00 60.00 61.00 33,881,100 0
23-Apr-2026 68.00 77.00 67.00 68.00 166,104,200 0
22-Apr-2026 66.00 69.00 64.00 67.00 40,997,000 0
21-Apr-2026 62.00 69.00 61.00 66.00 68,269,500 0
20-Apr-2026 62.00 63.00 61.00 62.00 7,525,200 0
17-Apr-2026 64.00 66.00 61.00 62.00 23,421,900 0
16-Apr-2026 65.00 67.00 62.00 63.00 18,121,600 0
15-Apr-2026 62.00 67.00 61.00 65.00 59,279,600 0
14-Apr-2026 63.00 64.00 60.00 62.00 28,521,300 0
13-Apr-2026 59.00 63.00 58.00 61.00 27,556,100 0
10-Apr-2026 57.00 62.00 57.00 58.00 50,538,600 0
09-Apr-2026 57.00 60.00 57.00 57.00 19,245,900 0
08-Apr-2026 57.00 59.00 55.00 57.00 24,917,500 0
07-Apr-2026 59.00 63.00 57.00 57.00 44,307,400 0
06-Apr-2026 55.00 61.00 54.00 58.00 25,224,900 0
02-Apr-2026 57.00 60.00 55.00 56.00 12,255,300 0
01-Apr-2026 57.00 65.00 56.00 57.00 60,690,900 0
31-Mar-2026 57.00 59.00 55.00 57.00 7,090,300 0
30-Mar-2026 57.00 57.00 55.00 56.00 3,051,500 0
27-Mar-2026 57.00 57.00 55.00 57.00 4,611,900 0
26-Mar-2026 53.00 64.00 53.00 57.00 48,438,600 0
25-Mar-2026 53.00 55.00 52.00 53.00 6,621,600 0
17-Mar-2026 52.00 56.00 51.00 52.00 11,479,700 0
16-Mar-2026 55.00 55.00 51.00 51.00 13,070,500 0
13-Mar-2026 57.00 57.00 54.00 55.00 4,030,600 0
12-Mar-2026 58.00 60.00 56.00 57.00 17,801,900 0
11-Mar-2026 61.00 63.00 57.00 58.00 11,723,000 0
10-Mar-2026 58.00 66.00 57.00 61.00 42,630,400 0
09-Mar-2026 55.00 59.00 53.00 56.00 13,066,900 0
06-Mar-2026 64.00 64.00 59.00 62.00 8,438,600 0
05-Mar-2026 62.00 66.00 62.00 64.00 12,575,200 0