Price History - HDIT

Kembali ke Company
Ticker: HDIT
Company: PT Hensel Davest Indonesia Tbk
Date Open High Low Close Volume Value
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
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