Price History - HDIT

Kembali ke Company
Ticker: HDIT
Company: PT Hensel Davest Indonesia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 50.00 50.00 50.00 50.00 201,800 0
15-Mar-2023 50.00 50.00 50.00 50.00 142,200 0
14-Mar-2023 50.00 50.00 50.00 50.00 163,400 0
13-Mar-2023 50.00 50.00 50.00 50.00 28,500 0
10-Mar-2023 50.00 50.00 50.00 50.00 164,000 0
09-Mar-2023 50.00 50.00 50.00 50.00 454,500 0
08-Mar-2023 50.00 50.00 50.00 50.00 352,800 0
07-Mar-2023 50.00 50.00 50.00 50.00 439,200 0
06-Mar-2023 50.00 51.00 50.00 50.00 9,898,900 0
03-Mar-2023 50.00 51.00 50.00 50.00 3,649,500 0
02-Mar-2023 50.00 51.00 50.00 50.00 5,253,700 0
01-Mar-2023 50.00 51.00 50.00 50.00 15,035,900 0
28-Feb-2023 50.00 51.00 50.00 51.00 2,661,800 0
27-Feb-2023 50.00 51.00 50.00 50.00 4,021,800 0
24-Feb-2023 51.00 51.00 50.00 50.00 5,011,800 0
23-Feb-2023 51.00 51.00 50.00 50.00 4,269,200 0
22-Feb-2023 51.00 52.00 50.00 51.00 4,393,800 0
21-Feb-2023 51.00 52.00 51.00 51.00 3,471,300 0
20-Feb-2023 51.00 52.00 51.00 51.00 2,773,300 0
17-Feb-2023 51.00 52.00 50.00 51.00 1,677,700 0
16-Feb-2023 50.00 52.00 50.00 51.00 3,946,000 0
15-Feb-2023 51.00 52.00 51.00 51.00 4,498,300 0
14-Feb-2023 52.00 52.00 51.00 52.00 6,667,300 0
13-Feb-2023 51.00 53.00 50.00 52.00 17,603,400 0
10-Feb-2023 51.00 52.00 51.00 51.00 3,276,000 0
09-Feb-2023 52.00 53.00 51.00 51.00 4,788,900 0
08-Feb-2023 52.00 53.00 51.00 52.00 9,703,000 0
07-Feb-2023 53.00 54.00 51.00 52.00 21,957,300 0
06-Feb-2023 53.00 61.00 52.00 52.00 119,084,500 0
03-Feb-2023 53.00 53.00 52.00 52.00 4,493,300 0
02-Feb-2023 53.00 54.00 52.00 53.00 4,915,200 0
01-Feb-2023 53.00 53.00 52.00 52.00 4,164,500 0
31-Jan-2023 54.00 54.00 52.00 53.00 4,176,000 0
30-Jan-2023 52.00 54.00 52.00 54.00 5,367,900 0
27-Jan-2023 51.00 54.00 51.00 52.00 8,409,300 0
26-Jan-2023 52.00 53.00 51.00 52.00 6,283,400 0
25-Jan-2023 53.00 53.00 51.00 52.00 6,088,300 0
24-Jan-2023 53.00 53.00 52.00 53.00 2,635,000 0
20-Jan-2023 54.00 54.00 51.00 53.00 3,367,500 0
19-Jan-2023 53.00 53.00 52.00 53.00 2,551,700 0
18-Jan-2023 53.00 54.00 52.00 53.00 3,730,800 0
17-Jan-2023 52.00 54.00 51.00 53.00 9,325,500 0
16-Jan-2023 53.00 53.00 52.00 52.00 4,242,300 0
13-Jan-2023 51.00 53.00 50.00 53.00 10,373,900 0
12-Jan-2023 50.00 52.00 50.00 51.00 10,331,000 0
11-Jan-2023 53.00 53.00 50.00 50.00 23,312,100 0
10-Jan-2023 54.00 55.00 51.00 53.00 9,119,600 0
09-Jan-2023 53.00 55.00 53.00 54.00 5,327,200 0
06-Jan-2023 55.00 56.00 52.00 53.00 12,017,900 0
05-Jan-2023 54.00 56.00 54.00 55.00 9,873,300 0
04-Jan-2023 56.00 56.00 54.00 54.00 4,297,200 0
03-Jan-2023 53.00 56.00 53.00 55.00 10,686,300 0
02-Jan-2023 55.00 55.00 52.00 53.00 3,931,500 0
30-Dec-2022 55.00 56.00 54.00 54.00 12,341,800 0