Price History - HDIT

Kembali ke Company
Ticker: HDIT
Company: PT Hensel Davest Indonesia Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 69.00 69.00 58.00 61.00 30,585,800 0
03-Mar-2026 68.00 71.00 66.00 68.00 10,586,900 0
02-Mar-2026 70.00 72.00 65.00 68.00 25,486,400 0
27-Feb-2026 74.00 75.00 71.00 74.00 13,562,700 0
26-Feb-2026 78.00 80.00 73.00 74.00 38,979,500 0
25-Feb-2026 82.00 83.00 77.00 78.00 48,211,000 0
24-Feb-2026 78.00 88.00 76.00 80.00 211,942,000 0
23-Feb-2026 76.00 79.00 73.00 76.00 24,856,800 0
20-Feb-2026 82.00 84.00 74.00 76.00 71,459,500 0
19-Feb-2026 67.00 90.00 67.00 81.00 459,225,700 0
18-Feb-2026 67.00 70.00 66.00 68.00 10,920,400 0
13-Feb-2026 70.00 71.00 68.00 68.00 11,427,600 0
12-Feb-2026 70.00 72.00 69.00 70.00 19,579,800 0
11-Feb-2026 69.00 74.00 68.00 70.00 38,362,100 0
10-Feb-2026 68.00 72.00 67.00 69.00 28,083,700 0
09-Feb-2026 67.00 71.00 66.00 68.00 16,786,200 0
06-Feb-2026 65.00 72.00 63.00 67.00 37,737,700 0
05-Feb-2026 63.00 72.00 63.00 65.00 49,009,200 0
04-Feb-2026 65.00 67.00 62.00 63.00 10,247,300 0
03-Feb-2026 64.00 68.00 59.00 64.00 13,781,600 0
02-Feb-2026 73.00 73.00 62.00 63.00 20,291,100 0
30-Jan-2026 67.00 75.00 67.00 72.00 39,920,700 0
29-Jan-2026 66.00 69.00 61.00 66.00 49,955,600 0
28-Jan-2026 79.00 80.00 69.00 71.00 52,007,000 0
27-Jan-2026 82.00 87.00 76.00 81.00 67,622,300 0
26-Jan-2026 81.00 92.00 79.00 80.00 118,936,100 0
23-Jan-2026 90.00 90.00 79.00 81.00 81,868,500 0
22-Jan-2026 100.00 111.00 90.00 90.00 684,497,200 0
21-Jan-2026 83.00 110.00 81.00 105.00 781,938,800 0
20-Jan-2026 86.00 88.00 81.00 82.00 56,745,800 0
19-Jan-2026 77.00 92.00 73.00 85.00 248,346,000 0
15-Jan-2026 80.00 81.00 76.00 77.00 34,468,300 0
14-Jan-2026 73.00 80.00 71.00 77.00 106,800,900 0
13-Jan-2026 72.00 73.00 71.00 72.00 7,870,700 0
12-Jan-2026 73.00 74.00 71.00 72.00 17,060,800 0
09-Jan-2026 74.00 75.00 72.00 73.00 9,402,400 0
08-Jan-2026 73.00 74.00 72.00 74.00 9,949,200 0
07-Jan-2026 73.00 78.00 72.00 73.00 32,621,500 0
06-Jan-2026 73.00 76.00 70.00 73.00 29,679,400 0
05-Jan-2026 75.00 76.00 72.00 73.00 18,748,800 0
02-Jan-2026 75.00 78.00 74.00 75.00 22,634,800 0
30-Dec-2025 75.00 76.00 73.00 75.00 13,315,900 0
29-Dec-2025 73.00 76.00 72.00 75.00 19,096,200 0
24-Dec-2025 77.00 79.00 72.00 72.00 28,301,900 0
23-Dec-2025 71.00 85.00 70.00 77.00 258,488,600 0
22-Dec-2025 72.00 81.00 70.00 71.00 40,226,900 0
19-Dec-2025 78.00 78.00 72.00 74.00 11,266,700 0
18-Dec-2025 79.00 81.00 75.00 77.00 22,920,200 0
17-Dec-2025 80.00 86.00 78.00 79.00 38,554,600 0
16-Dec-2025 77.00 91.00 72.00 80.00 145,983,400 0
15-Dec-2025 89.00 90.00 77.00 77.00 87,333,800 0
12-Dec-2025 93.00 95.00 90.00 90.00 30,634,300 0
11-Dec-2025 92.00 97.00 90.00 92.00 101,391,700 0
10-Dec-2025 92.00 97.00 90.00 91.00 81,469,400 0