Price History - HDIT

Kembali ke Company
Ticker: HDIT
Company: PT Hensel Davest Indonesia Tbk
Date Open High Low Close Volume Value
02-Apr-2024 28.00 28.00 28.00 28.00 389,400 0
01-Apr-2024 31.00 31.00 31.00 31.00 107,500 0
28-Mar-2024 34.00 34.00 34.00 34.00 16,700 0
27-Mar-2024 37.00 37.00 37.00 37.00 117,700 0
26-Mar-2024 41.00 41.00 41.00 41.00 72,800 0
25-Mar-2024 45.00 45.00 45.00 45.00 900 0
22-Mar-2024 50.00 50.00 50.00 50.00 6,800 0
21-Mar-2024 50.00 50.00 50.00 50.00 21,000 0
20-Mar-2024 50.00 50.00 50.00 50.00 8,500 0
19-Mar-2024 50.00 50.00 50.00 50.00 100 0
18-Mar-2024 50.00 50.00 50.00 50.00 18,600 0
15-Mar-2024 50.00 50.00 50.00 50.00 2,100 0
14-Mar-2024 50.00 50.00 50.00 50.00 200 0
13-Mar-2024 50.00 50.00 50.00 50.00 2,300 0
08-Mar-2024 50.00 50.00 50.00 50.00 0 0
07-Mar-2024 50.00 50.00 50.00 50.00 10,100 0
06-Mar-2024 50.00 50.00 50.00 50.00 0 0
05-Mar-2024 50.00 50.00 50.00 50.00 200 0
04-Mar-2024 50.00 50.00 50.00 50.00 100 0
01-Mar-2024 50.00 50.00 50.00 50.00 100 0
29-Feb-2024 50.00 50.00 50.00 50.00 500 0
28-Feb-2024 50.00 50.00 50.00 50.00 300 0
27-Feb-2024 50.00 50.00 50.00 50.00 3,300 0
26-Feb-2024 50.00 50.00 50.00 50.00 1,400 0
23-Feb-2024 50.00 50.00 50.00 50.00 700 0
22-Feb-2024 50.00 50.00 50.00 50.00 0 0
21-Feb-2024 50.00 50.00 50.00 50.00 100 0
20-Feb-2024 50.00 50.00 50.00 50.00 1,000 0
19-Feb-2024 50.00 50.00 50.00 50.00 200 0
16-Feb-2024 50.00 50.00 50.00 50.00 100 0
15-Feb-2024 50.00 50.00 50.00 50.00 100 0
13-Feb-2024 50.00 50.00 50.00 50.00 8,600 0
12-Feb-2024 50.00 50.00 50.00 50.00 7,000 0
07-Feb-2024 50.00 50.00 50.00 50.00 1,800 0
06-Feb-2024 50.00 50.00 50.00 50.00 600 0
05-Feb-2024 50.00 50.00 50.00 50.00 1,500 0
02-Feb-2024 50.00 50.00 50.00 50.00 300 0
01-Feb-2024 50.00 50.00 50.00 50.00 0 0
31-Jan-2024 50.00 50.00 50.00 50.00 4,600 0
30-Jan-2024 50.00 50.00 50.00 50.00 10,000 0
29-Jan-2024 50.00 50.00 50.00 50.00 6,700 0
26-Jan-2024 50.00 50.00 50.00 50.00 300 0
25-Jan-2024 50.00 50.00 50.00 50.00 100 0
24-Jan-2024 50.00 50.00 50.00 50.00 100 0
23-Jan-2024 50.00 50.00 50.00 50.00 600 0
22-Jan-2024 50.00 50.00 50.00 50.00 200 0
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