Price History - HDIT

Kembali ke Company
Ticker: HDIT
Company: PT Hensel Davest Indonesia Tbk
Date Open High Low Close Volume Value
06-Oct-2025 59.00 59.00 59.00 59.00 9,460,800 0
03-Oct-2025 56.00 56.00 54.00 54.00 22,831,000 0
02-Oct-2025 59.00 59.00 59.00 59.00 12,756,400 0
01-Oct-2025 65.00 65.00 65.00 65.00 8,357,400 0
30-Sep-2025 62.00 66.00 62.00 65.00 23,550,400 0
29-Sep-2025 66.00 66.00 66.00 66.00 12,015,300 0
26-Sep-2025 73.00 73.00 73.00 73.00 6,935,200 0
25-Sep-2025 95.00 95.00 81.00 81.00 13,173,600 0
24-Sep-2025 85.00 91.00 85.00 90.00 30,496,000 0
23-Sep-2025 84.00 84.00 84.00 84.00 17,375,300 0
22-Sep-2025 77.00 77.00 77.00 77.00 17,819,700 0
19-Sep-2025 70.00 70.00 70.00 70.00 28,774,500 0
18-Sep-2025 65.00 65.00 64.00 64.00 24,289,600 0
17-Sep-2025 63.00 63.00 63.00 63.00 33,913,200 0
16-Sep-2025 56.00 58.00 56.00 58.00 9,645,400 0
15-Sep-2025 60.00 60.00 59.00 59.00 6,398,700 0
12-Sep-2025 62.00 62.00 60.00 60.00 8,265,800 0
11-Sep-2025 58.00 60.00 58.00 60.00 9,168,300 0
10-Sep-2025 56.00 58.00 56.00 58.00 4,013,200 0
09-Sep-2025 55.00 59.00 55.00 59.00 11,994,600 0
08-Sep-2025 64.00 64.00 61.00 61.00 10,961,200 0
04-Sep-2025 61.00 61.00 55.00 60.00 13,771,200 0
03-Sep-2025 64.00 64.00 61.00 61.00 15,898,900 0
02-Sep-2025 49.00 59.00 49.00 59.00 37,067,600 0
01-Sep-2025 54.00 54.00 54.00 54.00 14,583,600 0
29-Aug-2025 65.00 65.00 59.00 59.00 10,198,700 0
28-Aug-2025 65.00 65.00 65.00 65.00 12,259,900 0
27-Aug-2025 61.00 62.00 61.00 61.00 17,832,700 0
26-Aug-2025 54.00 57.00 54.00 57.00 27,031,800 0
25-Aug-2025 52.00 52.00 52.00 52.00 18,834,500 0
22-Aug-2025 48.00 48.00 48.00 48.00 8,709,500 0
21-Aug-2025 44.00 44.00 44.00 44.00 14,777,200 0
20-Aug-2025 42.00 42.00 40.00 40.00 8,782,800 0
19-Aug-2025 39.00 39.00 39.00 39.00 10,975,000 0
15-Aug-2025 33.00 36.00 33.00 36.00 23,444,800 0
14-Aug-2025 33.00 33.00 33.00 33.00 13,415,900 0
13-Aug-2025 30.00 30.00 30.00 30.00 4,017,500 0
12-Aug-2025 28.00 28.00 28.00 28.00 4,957,900 0
11-Aug-2025 26.00 26.00 26.00 26.00 6,081,200 0
08-Aug-2025 26.00 26.00 24.00 24.00 19,285,300 0
07-Aug-2025 24.00 24.00 24.00 24.00 3,869,700 0
06-Aug-2025 22.00 22.00 22.00 22.00 2,092,000 0
05-Aug-2025 20.00 20.00 20.00 20.00 1,560,500 0
04-Aug-2025 19.00 19.00 19.00 19.00 4,330,700 0
01-Aug-2025 18.00 18.00 18.00 18.00 233,000 0
31-Jul-2025 18.00 18.00 17.00 18.00 302,200 0
30-Jul-2025 18.00 18.00 17.00 18.00 86,300 0
29-Jul-2025 18.00 18.00 17.00 18.00 449,100 0
28-Jul-2025 18.00 18.00 18.00 18.00 1,841,100 0
25-Jul-2025 18.00 18.00 17.00 18.00 246,800 0
24-Jul-2025 17.00 18.00 17.00 18.00 322,600 0
23-Jul-2025 18.00 18.00 17.00 17.00 1,209,100 0
22-Jul-2025 18.00 19.00 18.00 18.00 1,378,300 0
21-Jul-2025 17.00 18.00 17.00 18.00 1,979,800 0
18-Jul-2025 17.00 18.00 17.00 17.00 53,200 0
17-Jul-2025 17.00 17.00 17.00 17.00 668,000 0
16-Jul-2025 17.00 17.00 17.00 17.00 2,416,900 0
15-Jul-2025 17.00 17.00 17.00 17.00 249,600 0
14-Jul-2025 18.00 18.00 17.00 17.00 1,027,900 0
11-Jul-2025 17.00 18.00 17.00 18.00 65,200 0
10-Jul-2025 18.00 18.00 17.00 18.00 403,600 0
09-Jul-2025 18.00 18.00 17.00 17.00 724,500 0
08-Jul-2025 18.00 18.00 17.00 18.00 386,200 0
07-Jul-2025 18.00 18.00 17.00 18.00 173,900 0
04-Jul-2025 17.00 18.00 17.00 18.00 32,900 0
03-Jul-2025 18.00 18.00 17.00 17.00 1,874,400 0
02-Jul-2025 18.00 18.00 18.00 18.00 67,900 0
01-Jul-2025 18.00 18.00 18.00 18.00 106,900 0
30-Jun-2025 18.00 18.00 18.00 18.00 27,300 0
26-Jun-2025 17.00 18.00 17.00 18.00 170,900 0
25-Jun-2025 18.00 18.00 18.00 18.00 130,500 0
24-Jun-2025 18.00 18.00 18.00 18.00 119,000 0
23-Jun-2025 19.00 19.00 18.00 18.00 998,400 0
20-Jun-2025 18.00 18.00 17.00 18.00 821,400 0
19-Jun-2025 19.00 19.00 18.00 18.00 134,000 0
18-Jun-2025 18.00 18.00 18.00 18.00 577,600 0
17-Jun-2025 18.00 19.00 18.00 18.00 1,843,400 0
16-Jun-2025 19.00 19.00 18.00 19.00 1,186,600 0
13-Jun-2025 18.00 18.00 18.00 18.00 1,039,200 0
12-Jun-2025 19.00 19.00 18.00 18.00 409,700 0
11-Jun-2025 19.00 19.00 19.00 19.00 273,400 0
10-Jun-2025 19.00 19.00 19.00 19.00 2,376,700 0
05-Jun-2025 19.00 19.00 18.00 18.00 1,318,400 0
04-Jun-2025 18.00 19.00 18.00 19.00 455,500 0
03-Jun-2025 18.00 19.00 18.00 18.00 817,800 0
02-Jun-2025 19.00 19.00 19.00 19.00 219,800 0
28-May-2025 19.00 19.00 18.00 18.00 2,463,400 0
27-May-2025 18.00 19.00 18.00 19.00 1,602,200 0
26-May-2025 17.00 18.00 17.00 18.00 1,227,700 0
23-May-2025 18.00 18.00 18.00 18.00 440,000 0
22-May-2025 19.00 19.00 18.00 18.00 2,017,200 0
21-May-2025 19.00 19.00 19.00 19.00 827,800 0
20-May-2025 19.00 19.00 18.00 19.00 5,375,100 0
19-May-2025 18.00 18.00 18.00 18.00 1,449,300 0
16-May-2025 18.00 18.00 18.00 18.00 1,104,500 0
15-May-2025 19.00 19.00 18.00 18.00 1,175,700 0
14-May-2025 19.00 19.00 19.00 19.00 647,700 0
09-May-2025 18.00 19.00 18.00 19.00 968,700 0
08-May-2025 19.00 19.00 18.00 18.00 651,700 0
07-May-2025 18.00 19.00 18.00 19.00 45,000 0