Price History - HDIT

Kembali ke Company
Ticker: HDIT
Company: PT Hensel Davest Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 50.00 50.00 50.00 50.00 1,500 0
05-Jun-2023 50.00 50.00 50.00 50.00 4,600 0
31-May-2023 50.00 50.00 50.00 50.00 58,400 0
30-May-2023 50.00 50.00 50.00 50.00 20,700 0
29-May-2023 50.00 50.00 50.00 50.00 33,900 0
26-May-2023 50.00 50.00 50.00 50.00 500 0
25-May-2023 50.00 50.00 50.00 50.00 23,800 0
24-May-2023 50.00 50.00 50.00 50.00 3,900 0
23-May-2023 50.00 50.00 50.00 50.00 3,400 0
22-May-2023 50.00 50.00 50.00 50.00 5,700 0
19-May-2023 50.00 50.00 50.00 50.00 44,900 0
17-May-2023 50.00 50.00 50.00 50.00 2,800 0
16-May-2023 50.00 50.00 50.00 50.00 14,500 0
15-May-2023 50.00 50.00 50.00 50.00 44,000 0
12-May-2023 50.00 50.00 50.00 50.00 27,400 0
11-May-2023 50.00 50.00 50.00 50.00 22,000 0
10-May-2023 50.00 50.00 50.00 50.00 4,400 0
09-May-2023 50.00 50.00 50.00 50.00 1,300 0
08-May-2023 50.00 50.00 50.00 50.00 40,900 0
05-May-2023 50.00 50.00 50.00 50.00 300 0
04-May-2023 50.00 50.00 50.00 50.00 4,200 0
03-May-2023 50.00 50.00 50.00 50.00 6,300 0
02-May-2023 50.00 50.00 50.00 50.00 65,800 0
28-Apr-2023 50.00 50.00 50.00 50.00 6,100 0
27-Apr-2023 50.00 50.00 50.00 50.00 12,900 0
26-Apr-2023 50.00 50.00 50.00 50.00 1,200 0
18-Apr-2023 50.00 50.00 50.00 50.00 2,400 0
17-Apr-2023 50.00 50.00 50.00 50.00 700 0
14-Apr-2023 50.00 50.00 50.00 50.00 400 0
13-Apr-2023 50.00 50.00 50.00 50.00 1,500 0
12-Apr-2023 50.00 50.00 50.00 50.00 6,800 0
11-Apr-2023 50.00 50.00 50.00 50.00 8,900 0
10-Apr-2023 50.00 50.00 50.00 50.00 50,900 0
06-Apr-2023 50.00 50.00 50.00 50.00 24,100 0
05-Apr-2023 50.00 50.00 50.00 50.00 54,500 0
04-Apr-2023 50.00 50.00 50.00 50.00 21,400 0
03-Apr-2023 50.00 50.00 50.00 50.00 9,000 0
31-Mar-2023 50.00 50.00 50.00 50.00 109,900 0
30-Mar-2023 50.00 50.00 50.00 50.00 65,300 0
29-Mar-2023 50.00 50.00 50.00 50.00 294,800 0
28-Mar-2023 50.00 50.00 50.00 50.00 353,200 0
27-Mar-2023 50.00 50.00 50.00 50.00 113,300 0
24-Mar-2023 50.00 50.00 50.00 50.00 196,000 0
21-Mar-2023 50.00 50.00 50.00 50.00 11,800 0
20-Mar-2023 50.00 50.00 50.00 50.00 74,900 0
17-Mar-2023 50.00 50.00 50.00 50.00 129,100 0