Price History - HDIT

Kembali ke Company
Ticker: HDIT
Company: PT Hensel Davest Indonesia Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 50.00 50.00 50.00 50.00 5,000 0
25-Aug-2023 50.00 50.00 50.00 50.00 17,000 0
24-Aug-2023 50.00 50.00 50.00 50.00 72,200 0
23-Aug-2023 50.00 50.00 50.00 50.00 400 0
22-Aug-2023 50.00 50.00 50.00 50.00 128,700 0
21-Aug-2023 50.00 50.00 50.00 50.00 5,700 0
18-Aug-2023 50.00 50.00 50.00 50.00 30,800 0
16-Aug-2023 50.00 50.00 50.00 50.00 11,000 0
15-Aug-2023 50.00 50.00 50.00 50.00 11,300 0
14-Aug-2023 50.00 50.00 50.00 50.00 185,100 0
11-Aug-2023 50.00 50.00 50.00 50.00 209,400 0
10-Aug-2023 50.00 50.00 50.00 50.00 10,200 0
09-Aug-2023 50.00 50.00 50.00 50.00 300 0
08-Aug-2023 50.00 50.00 50.00 50.00 132,700 0
07-Aug-2023 50.00 50.00 50.00 50.00 10,700 0
04-Aug-2023 50.00 50.00 50.00 50.00 6,000 0
03-Aug-2023 50.00 50.00 50.00 50.00 165,300 0
02-Aug-2023 50.00 50.00 50.00 50.00 14,000 0
01-Aug-2023 50.00 50.00 50.00 50.00 369,400 0
31-Jul-2023 50.00 50.00 50.00 50.00 4,100 0
28-Jul-2023 50.00 50.00 50.00 50.00 800 0
27-Jul-2023 50.00 50.00 50.00 50.00 3,400 0
26-Jul-2023 50.00 50.00 50.00 50.00 3,200 0
25-Jul-2023 50.00 50.00 50.00 50.00 5,700 0
24-Jul-2023 50.00 50.00 50.00 50.00 13,500 0
21-Jul-2023 50.00 50.00 50.00 50.00 4,800 0
20-Jul-2023 50.00 50.00 50.00 50.00 12,200 0
18-Jul-2023 50.00 50.00 50.00 50.00 15,400 0
17-Jul-2023 50.00 50.00 50.00 50.00 46,900 0
14-Jul-2023 50.00 50.00 50.00 50.00 64,200 0
13-Jul-2023 50.00 50.00 50.00 50.00 1,600 0
12-Jul-2023 50.00 50.00 50.00 50.00 231,100 0
11-Jul-2023 50.00 50.00 50.00 50.00 37,700 0
10-Jul-2023 50.00 50.00 50.00 50.00 800 0
07-Jul-2023 50.00 50.00 50.00 50.00 1,500 0
06-Jul-2023 50.00 50.00 50.00 50.00 16,700 0
05-Jul-2023 50.00 50.00 50.00 50.00 1,900 0
04-Jul-2023 50.00 50.00 50.00 50.00 14,200 0
03-Jul-2023 50.00 50.00 50.00 50.00 30,600 0
27-Jun-2023 50.00 50.00 50.00 50.00 54,300 0
26-Jun-2023 50.00 50.00 50.00 50.00 700 0
23-Jun-2023 50.00 50.00 50.00 50.00 5,700 0
22-Jun-2023 50.00 50.00 50.00 50.00 600 0
21-Jun-2023 50.00 50.00 50.00 50.00 13,600 0
20-Jun-2023 50.00 50.00 50.00 50.00 34,700 0
19-Jun-2023 50.00 50.00 50.00 50.00 22,900 0
16-Jun-2023 50.00 50.00 50.00 50.00 19,900 0
15-Jun-2023 50.00 50.00 50.00 50.00 33,000 0
14-Jun-2023 50.00 50.00 50.00 50.00 2,400 0
13-Jun-2023 50.00 50.00 50.00 50.00 68,300 0
12-Jun-2023 50.00 50.00 50.00 50.00 73,800 0
09-Jun-2023 50.00 50.00 50.00 50.00 8,700 0
08-Jun-2023 50.00 50.00 50.00 50.00 206,600 0
07-Jun-2023 50.00 50.00 50.00 50.00 5,500 0