HDIT
Hensel Davest Indonesia Tbk.
62
-2 (
-3,13%)
At close:
Mar 07, 00:33 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2026 | 68 | 71 | 66 | 68 | 68 | 10.586.900 |
| Mar 02, 2026 | 70 | 72 | 65 | 68 | 68 | 25.486.400 |
| Feb 27, 2026 | 74 | 75 | 71 | 74 | 74 | 13.562.700 |
| Feb 26, 2026 | 78 | 80 | 73 | 74 | 74 | 38.979.500 |
| Feb 25, 2026 | 82 | 83 | 77 | 78 | 78 | 48.211.000 |
| Feb 24, 2026 | 78 | 88 | 76 | 80 | 80 | 211.942.000 |
| Feb 23, 2026 | 76 | 79 | 73 | 76 | 76 | 24.856.800 |
| Feb 20, 2026 | 82 | 84 | 74 | 76 | 76 | 71.459.500 |
| Feb 19, 2026 | 67 | 90 | 67 | 81 | 81 | 459.225.700 |
| Feb 18, 2026 | 67 | 70 | 66 | 68 | 68 | 10.920.400 |
| Feb 13, 2026 | 70 | 71 | 68 | 68 | 68 | 11.427.600 |
| Feb 12, 2026 | 70 | 72 | 69 | 70 | 70 | 19.579.800 |
| Feb 11, 2026 | 69 | 74 | 68 | 70 | 70 | 38.362.100 |
| Feb 10, 2026 | 68 | 72 | 67 | 69 | 69 | 28.083.700 |
| Feb 09, 2026 | 67 | 71 | 66 | 68 | 68 | 16.786.200 |
| Feb 06, 2026 | 65 | 72 | 63 | 67 | 67 | 37.737.700 |
| Feb 05, 2026 | 63 | 72 | 63 | 65 | 65 | 49.009.200 |
| Feb 04, 2026 | 65 | 67 | 62 | 63 | 63 | 10.247.300 |
| Feb 03, 2026 | 64 | 68 | 59 | 64 | 64 | 13.781.600 |
| Feb 02, 2026 | 73 | 73 | 62 | 63 | 63 | 20.291.100 |
| Jan 30, 2026 | 67 | 75 | 67 | 72 | 72 | 39.920.700 |
| Jan 29, 2026 | 66 | 69 | 61 | 66 | 66 | 49.955.600 |
| Jan 28, 2026 | 79 | 80 | 69 | 71 | 71 | 52.007.000 |
| Jan 27, 2026 | 82 | 87 | 76 | 81 | 81 | 67.622.300 |
| Jan 26, 2026 | 81 | 92 | 79 | 80 | 80 | 118.936.100 |
| Jan 23, 2026 | 90 | 90 | 79 | 81 | 81 | 81.868.500 |
| Jan 22, 2026 | 100 | 111 | 90 | 90 | 90 | 684.497.200 |
| Jan 21, 2026 | 83 | 110 | 81 | 105 | 105 | 781.938.800 |
| Jan 20, 2026 | 86 | 88 | 81 | 82 | 82 | 56.745.800 |
| Jan 19, 2026 | 77 | 92 | 73 | 85 | 85 | 248.346.000 |
| Jan 15, 2026 | 80 | 81 | 76 | 77 | 77 | 34.468.300 |
| Jan 14, 2026 | 73 | 80 | 71 | 77 | 77 | 106.800.900 |
| Jan 13, 2026 | 72 | 73 | 71 | 72 | 72 | 7.870.700 |
| Jan 12, 2026 | 73 | 74 | 71 | 72 | 72 | 17.060.800 |
| Jan 09, 2026 | 74 | 75 | 72 | 73 | 73 | 9.402.400 |
| Jan 08, 2026 | 73 | 74 | 72 | 74 | 74 | 9.949.200 |
| Jan 07, 2026 | 73 | 78 | 72 | 73 | 73 | 32.621.500 |
| Jan 06, 2026 | 73 | 76 | 70 | 73 | 73 | 29.679.400 |
| Jan 05, 2026 | 75 | 76 | 72 | 73 | 73 | 18.748.800 |
| Jan 02, 2026 | 75 | 78 | 74 | 75 | 75 | 22.634.800 |
| Dec 30, 2025 | 75 | 76 | 73 | 75 | 75 | 13.315.900 |
| Dec 29, 2025 | 73 | 76 | 72 | 75 | 75 | 19.096.200 |
| Dec 24, 2025 | 77 | 79 | 72 | 72 | 72 | 28.301.900 |
| Dec 23, 2025 | 71 | 85 | 70 | 77 | 77 | 258.488.600 |
| Dec 22, 2025 | 72 | 81 | 70 | 71 | 71 | 40.226.900 |
| Dec 19, 2025 | 78 | 78 | 72 | 74 | 74 | 11.266.700 |
| Dec 18, 2025 | 79 | 81 | 75 | 77 | 77 | 22.920.200 |
| Dec 17, 2025 | 80 | 86 | 78 | 79 | 79 | 38.554.600 |
| Dec 16, 2025 | 77 | 91 | 72 | 80 | 80 | 145.983.400 |
| Dec 15, 2025 | 89 | 90 | 77 | 77 | 77 | 87.333.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.