Price History - HDIT

Kembali ke Company
Ticker: HDIT
Company: PT Hensel Davest Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 50.00 50.00 50.00 50.00 300 0
18-Jan-2024 50.00 50.00 50.00 50.00 100 0
17-Jan-2024 50.00 50.00 50.00 50.00 18,600 0
16-Jan-2024 50.00 50.00 50.00 50.00 8,700 0
15-Jan-2024 50.00 50.00 50.00 50.00 200 0
12-Jan-2024 50.00 50.00 50.00 50.00 2,100 0
11-Jan-2024 50.00 50.00 50.00 50.00 10,100 0
10-Jan-2024 50.00 50.00 50.00 50.00 800 0
09-Jan-2024 50.00 50.00 50.00 50.00 20,600 0
08-Jan-2024 50.00 50.00 50.00 50.00 1,000 0
05-Jan-2024 50.00 50.00 50.00 50.00 200 0
04-Jan-2024 50.00 50.00 50.00 50.00 5,300 0
03-Jan-2024 50.00 50.00 50.00 50.00 10,300 0
02-Jan-2024 50.00 50.00 50.00 50.00 300 0
29-Dec-2023 50.00 50.00 50.00 50.00 14,400 0
28-Dec-2023 50.00 50.00 50.00 50.00 5,500 0
27-Dec-2023 50.00 50.00 50.00 50.00 50,400 0
22-Dec-2023 50.00 50.00 50.00 50.00 300 0
21-Dec-2023 50.00 50.00 50.00 50.00 100 0
20-Dec-2023 50.00 50.00 50.00 50.00 1,100 0
19-Dec-2023 50.00 50.00 50.00 50.00 200 0
18-Dec-2023 50.00 50.00 50.00 50.00 26,500 0
15-Dec-2023 50.00 50.00 50.00 50.00 200 0
14-Dec-2023 50.00 50.00 50.00 50.00 5,200 0
13-Dec-2023 50.00 50.00 50.00 50.00 100 0
12-Dec-2023 50.00 50.00 50.00 50.00 400 0
11-Dec-2023 50.00 50.00 50.00 50.00 100 0
08-Dec-2023 50.00 50.00 50.00 50.00 1,300 0
07-Dec-2023 50.00 50.00 50.00 50.00 100 0
06-Dec-2023 50.00 50.00 50.00 50.00 800 0
05-Dec-2023 50.00 50.00 50.00 50.00 7,500 0
04-Dec-2023 50.00 50.00 50.00 50.00 10,200 0
01-Dec-2023 50.00 50.00 50.00 50.00 400 0
30-Nov-2023 50.00 50.00 50.00 50.00 23,200 0
29-Nov-2023 50.00 50.00 50.00 50.00 15,200 0
28-Nov-2023 50.00 50.00 50.00 50.00 11,900 0
27-Nov-2023 50.00 50.00 50.00 50.00 1,600 0
24-Nov-2023 50.00 50.00 50.00 50.00 700 0
23-Nov-2023 50.00 50.00 50.00 50.00 2,000 0
22-Nov-2023 50.00 50.00 50.00 50.00 6,400 0
21-Nov-2023 50.00 50.00 50.00 50.00 5,500 0
20-Nov-2023 50.00 50.00 50.00 50.00 31,100 0
17-Nov-2023 50.00 50.00 50.00 50.00 700 0
16-Nov-2023 50.00 50.00 50.00 50.00 37,400 0
15-Nov-2023 50.00 50.00 50.00 50.00 700 0
14-Nov-2023 50.00 50.00 50.00 50.00 55,200 0
13-Nov-2023 50.00 50.00 50.00 50.00 1,300 0
10-Nov-2023 50.00 50.00 50.00 50.00 11,200 0
09-Nov-2023 50.00 50.00 50.00 50.00 4,400 0
08-Nov-2023 50.00 50.00 50.00 50.00 7,200 0
07-Nov-2023 50.00 50.00 50.00 50.00 2,300 0
06-Nov-2023 50.00 50.00 50.00 50.00 2,000 0
03-Nov-2023 50.00 50.00 50.00 50.00 1,038,200 0
02-Nov-2023 50.00 50.00 50.00 50.00 128,600 0
01-Nov-2023 50.00 50.00 50.00 50.00 41,900 0
31-Oct-2023 50.00 50.00 50.00 50.00 254,300 0
30-Oct-2023 50.00 50.00 50.00 50.00 1,277,600 0
27-Oct-2023 50.00 50.00 50.00 50.00 10,475,300 0
26-Oct-2023 50.00 59.00 50.00 50.00 161,112,900 0
25-Oct-2023 50.00 50.00 50.00 50.00 1,219,500 0
24-Oct-2023 50.00 50.00 50.00 50.00 2,020,000 0
23-Oct-2023 50.00 50.00 50.00 50.00 900 0
20-Oct-2023 50.00 50.00 50.00 50.00 591,400 0
19-Oct-2023 50.00 50.00 50.00 50.00 1,022,600 0
18-Oct-2023 50.00 50.00 50.00 50.00 578,900 0
17-Oct-2023 50.00 50.00 50.00 50.00 368,000 0
16-Oct-2023 50.00 50.00 50.00 50.00 5,221,700 0
13-Oct-2023 50.00 50.00 50.00 50.00 1,914,600 0
12-Oct-2023 50.00 50.00 50.00 50.00 113,900 0
11-Oct-2023 50.00 50.00 50.00 50.00 132,700 0
10-Oct-2023 50.00 50.00 50.00 50.00 55,200 0
09-Oct-2023 50.00 50.00 50.00 50.00 1,285,700 0
06-Oct-2023 50.00 50.00 50.00 50.00 101,200 0
05-Oct-2023 50.00 50.00 50.00 50.00 666,400 0
04-Oct-2023 50.00 50.00 50.00 50.00 30,900 0
03-Oct-2023 50.00 50.00 50.00 50.00 44,900 0
02-Oct-2023 50.00 50.00 50.00 50.00 131,400 0
29-Sep-2023 50.00 50.00 50.00 50.00 1,400 0
27-Sep-2023 50.00 50.00 50.00 50.00 40,400 0
26-Sep-2023 50.00 50.00 50.00 50.00 51,200 0
25-Sep-2023 50.00 50.00 50.00 50.00 32,000 0
22-Sep-2023 50.00 50.00 50.00 50.00 12,700 0
21-Sep-2023 50.00 50.00 50.00 50.00 300 0
20-Sep-2023 50.00 50.00 50.00 50.00 1,500 0
19-Sep-2023 50.00 50.00 50.00 50.00 7,400 0
18-Sep-2023 50.00 50.00 50.00 50.00 611,900 0
15-Sep-2023 50.00 50.00 50.00 50.00 11,300 0
14-Sep-2023 50.00 50.00 50.00 50.00 1,700 0
13-Sep-2023 50.00 50.00 50.00 50.00 7,500 0
12-Sep-2023 50.00 50.00 50.00 50.00 39,800 0
11-Sep-2023 50.00 50.00 50.00 50.00 1,503,000 0
08-Sep-2023 50.00 50.00 50.00 50.00 1,400 0
07-Sep-2023 50.00 50.00 50.00 50.00 300 0
06-Sep-2023 50.00 50.00 50.00 50.00 400 0
05-Sep-2023 50.00 50.00 50.00 50.00 5,300 0
04-Sep-2023 50.00 50.00 50.00 50.00 500 0
01-Sep-2023 50.00 50.00 50.00 50.00 32,600 0
31-Aug-2023 50.00 50.00 50.00 50.00 10,100 0
30-Aug-2023 50.00 50.00 50.00 50.00 1,500 0
29-Aug-2023 50.00 50.00 50.00 50.00 2,300 0