Price History - HDIT

Kembali ke Company
Ticker: HDIT
Company: PT Hensel Davest Indonesia Tbk
Date Open High Low Close Volume Value
06-May-2025 18.00 18.00 18.00 18.00 690,900 0
05-May-2025 18.00 18.00 18.00 18.00 800,200 0
02-May-2025 18.00 18.00 18.00 18.00 663,600 0
30-Apr-2025 18.00 18.00 18.00 18.00 147,300 0
29-Apr-2025 19.00 19.00 18.00 18.00 477,200 0
28-Apr-2025 19.00 19.00 19.00 19.00 334,100 0
25-Apr-2025 20.00 20.00 19.00 19.00 1,056,100 0
24-Apr-2025 19.00 20.00 19.00 20.00 525,200 0
23-Apr-2025 18.00 19.00 18.00 19.00 518,800 0
22-Apr-2025 18.00 18.00 18.00 18.00 612,500 0
21-Apr-2025 18.00 18.00 17.00 17.00 410,200 0
17-Apr-2025 18.00 18.00 18.00 18.00 192,900 0
16-Apr-2025 18.00 18.00 18.00 18.00 856,300 0
15-Apr-2025 18.00 18.00 18.00 18.00 385,900 0
14-Apr-2025 18.00 18.00 18.00 18.00 9,047,500 0
11-Apr-2025 18.00 18.00 18.00 18.00 59,000 0
10-Apr-2025 17.00 18.00 17.00 18.00 579,300 0
09-Apr-2025 18.00 18.00 18.00 18.00 330,300 0
08-Apr-2025 20.00 20.00 18.00 18.00 842,400 0
27-Mar-2025 20.00 20.00 20.00 20.00 28,600 0
26-Mar-2025 20.00 20.00 20.00 20.00 237,700 0
25-Mar-2025 20.00 20.00 20.00 20.00 226,600 0
24-Mar-2025 20.00 20.00 19.00 19.00 3,757,500 0
21-Mar-2025 20.00 20.00 19.00 19.00 309,200 0
20-Mar-2025 20.00 20.00 19.00 20.00 312,000 0
19-Mar-2025 20.00 20.00 20.00 20.00 173,200 0
18-Mar-2025 20.00 20.00 20.00 20.00 390,100 0
17-Mar-2025 19.00 20.00 19.00 20.00 148,500 0
14-Mar-2025 20.00 20.00 19.00 19.00 486,700 0
13-Mar-2025 21.00 21.00 20.00 20.00 753,500 0
12-Mar-2025 20.00 21.00 20.00 21.00 109,800 0
11-Mar-2025 19.00 20.00 19.00 20.00 1,268,300 0
10-Mar-2025 20.00 20.00 19.00 19.00 2,593,800 0
07-Mar-2025 22.00 22.00 20.00 20.00 1,035,600 0
06-Mar-2025 20.00 22.00 20.00 22.00 20,636,800 0
05-Mar-2025 20.00 22.00 20.00 22.00 730,300 0
04-Mar-2025 21.00 21.00 20.00 20.00 521,800 0
03-Mar-2025 21.00 21.00 21.00 21.00 490,300 0
28-Feb-2025 22.00 22.00 21.00 21.00 391,500 0
27-Feb-2025 21.00 22.00 21.00 22.00 1,791,500 0
26-Feb-2025 27.00 27.00 23.00 23.00 4,019,100 0
25-Feb-2025 25.00 25.00 25.00 25.00 3,506,300 0
24-Feb-2025 21.00 23.00 21.00 23.00 2,909,100 0
21-Feb-2025 20.00 21.00 20.00 21.00 2,442,300 0
20-Feb-2025 20.00 20.00 20.00 20.00 308,200 0
19-Feb-2025 19.00 20.00 19.00 20.00 676,400 0
18-Feb-2025 19.00 19.00 19.00 19.00 335,400 0
17-Feb-2025 19.00 19.00 19.00 19.00 517,600 0
14-Feb-2025 19.00 19.00 19.00 19.00 358,300 0
13-Feb-2025 19.00 19.00 19.00 19.00 1,364,300 0
12-Feb-2025 20.00 20.00 19.00 19.00 615,200 0
11-Feb-2025 20.00 20.00 20.00 20.00 863,800 0
10-Feb-2025 20.00 20.00 20.00 20.00 2,410,200 0
07-Feb-2025 23.00 23.00 22.00 22.00 747,900 0
06-Feb-2025 23.00 23.00 23.00 23.00 2,562,300 0
05-Feb-2025 20.00 22.00 20.00 22.00 1,476,200 0
04-Feb-2025 20.00 20.00 20.00 20.00 1,167,600 0
03-Feb-2025 21.00 23.00 21.00 21.00 2,275,600 0
31-Jan-2025 23.00 23.00 23.00 23.00 3,087,200 0
30-Jan-2025 24.00 27.00 24.00 25.00 9,878,800 0
24-Jan-2025 26.00 26.00 26.00 26.00 317,300 0
23-Jan-2025 28.00 28.00 28.00 28.00 1,047,200 0
22-Jan-2025 31.00 31.00 31.00 31.00 473,800 0
21-Jan-2025 34.00 34.00 34.00 34.00 662,400 0
20-Jan-2025 37.00 37.00 37.00 37.00 403,700 0
17-Jan-2025 45.00 45.00 41.00 41.00 21,787,000 0
16-Jan-2025 44.00 44.00 44.00 44.00 10,556,300 0
15-Jan-2025 40.00 40.00 40.00 40.00 2,660,600 0
14-Jan-2025 37.00 37.00 37.00 37.00 4,198,300 0
13-Jan-2025 33.00 34.00 32.00 34.00 7,602,600 0
10-Jan-2025 31.00 31.00 31.00 31.00 9,978,000 0
09-Jan-2025 29.00 29.00 29.00 29.00 4,832,800 0
08-Jan-2025 27.00 27.00 27.00 27.00 6,762,500 0
07-Jan-2025 25.00 25.00 25.00 25.00 8,112,200 0
06-Jan-2025 23.00 23.00 23.00 23.00 3,731,900 0
03-Jan-2025 21.00 21.00 21.00 21.00 2,030,800 0
02-Jan-2025 20.00 20.00 20.00 20.00 2,448,800 0
30-Dec-2024 19.00 19.00 19.00 19.00 3,719,700 0
27-Dec-2024 18.00 18.00 18.00 18.00 1,233,500 0
24-Dec-2024 17.00 17.00 17.00 17.00 1,270,600 0
23-Dec-2024 15.00 16.00 15.00 16.00 2,695,200 0
20-Dec-2024 15.00 15.00 15.00 15.00 1,289,200 0
19-Dec-2024 15.00 15.00 14.00 14.00 21,700 0
18-Dec-2024 14.00 15.00 14.00 14.00 191,100 0
17-Dec-2024 14.00 14.00 14.00 14.00 270,700 0
16-Dec-2024 15.00 15.00 14.00 14.00 140,800 0
13-Dec-2024 15.00 15.00 15.00 15.00 18,300 0
12-Dec-2024 15.00 15.00 14.00 15.00 817,200 0
11-Dec-2024 14.00 15.00 14.00 15.00 258,200 0
10-Dec-2024 15.00 15.00 14.00 14.00 432,900 0
09-Dec-2024 14.00 15.00 13.00 15.00 215,200 0
06-Dec-2024 15.00 15.00 14.00 14.00 426,800 0
05-Dec-2024 14.00 15.00 14.00 15.00 152,800 0
04-Dec-2024 14.00 14.00 14.00 14.00 24,600 0
03-Dec-2024 13.00 14.00 13.00 13.00 491,300 0
02-Dec-2024 14.00 14.00 14.00 14.00 405,500 0
29-Nov-2024 15.00 15.00 15.00 15.00 9,300 0
28-Nov-2024 14.00 15.00 14.00 15.00 637,000 0
26-Nov-2024 14.00 15.00 14.00 15.00 139,600 0
25-Nov-2024 15.00 15.00 14.00 15.00 1,305,600 0