HDIT
Hensel Davest Indonesia Tbk.
62
-2 (
-3,13%)
At close:
Mar 07, 06:14 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 93 | 95 | 90 | 90 | 90 | 30.634.300 |
| Dec 11, 2025 | 92 | 97 | 90 | 92 | 92 | 101.391.700 |
| Dec 10, 2025 | 92 | 97 | 90 | 91 | 91 | 81.469.400 |
| Dec 09, 2025 | 93 | 101 | 87 | 91 | 91 | 152.531.500 |
| Dec 08, 2025 | 93 | 95 | 90 | 91 | 91 | 47.482.100 |
| Dec 05, 2025 | 93 | 101 | 89 | 91 | 91 | 168.988.100 |
| Dec 04, 2025 | 99 | 101 | 86 | 92 | 92 | 117.129.600 |
| Dec 03, 2025 | 95 | 110 | 91 | 99 | 99 | 504.281.600 |
| Dec 02, 2025 | 87 | 106 | 81 | 92 | 92 | 521.531.600 |
| Dec 01, 2025 | 70 | 96 | 65 | 87 | 87 | 622.281.700 |
| Nov 28, 2025 | 66 | 80 | 54 | 73 | 73 | 426.845.300 |
| Nov 27, 2025 | 60 | 60 | 59 | 60 | 60 | 12.824.700 |
| Nov 26, 2025 | 57 | 61 | 54 | 61 | 61 | 17.827.800 |
| Nov 25, 2025 | 60 | 60 | 57 | 59 | 59 | 11.236.800 |
| Nov 24, 2025 | 63 | 63 | 60 | 60 | 60 | 11.278.400 |
| Nov 21, 2025 | 58 | 59 | 58 | 59 | 59 | 2.896.300 |
| Nov 20, 2025 | 60 | 61 | 58 | 58 | 58 | 6.425.900 |
| Nov 19, 2025 | 60 | 61 | 60 | 60 | 60 | 6.832.800 |
| Nov 18, 2025 | 57 | 57 | 56 | 57 | 57 | 8.016.500 |
| Nov 17, 2025 | 60 | 60 | 60 | 60 | 60 | 16.939.400 |
| Nov 14, 2025 | 55 | 55 | 55 | 55 | 55 | 5.184.700 |
| Nov 13, 2025 | 55 | 55 | 53 | 53 | 53 | 3.939.900 |
| Nov 12, 2025 | 54 | 56 | 52 | 56 | 56 | 10.826.400 |
| Nov 11, 2025 | 57 | 57 | 57 | 57 | 57 | 4.920.600 |
| Nov 10, 2025 | 52 | 52 | 52 | 52 | 52 | 2.335.900 |
| Nov 07, 2025 | 44 | 48 | 44 | 48 | 48 | 3.055.900 |
| Nov 06, 2025 | 47 | 47 | 44 | 44 | 44 | 3.901.000 |
| Nov 05, 2025 | 47 | 48 | 47 | 48 | 48 | 1.936.500 |
| Nov 04, 2025 | 47 | 50 | 47 | 47 | 47 | 4.108.800 |
| Nov 03, 2025 | 39 | 47 | 39 | 47 | 47 | 12.926.800 |
| Oct 31, 2025 | 44 | 44 | 43 | 43 | 43 | 12.084.300 |
| Oct 30, 2025 | 47 | 49 | 47 | 47 | 47 | 9.683.200 |
| Oct 29, 2025 | 52 | 52 | 51 | 51 | 51 | 7.111.400 |
| Oct 28, 2025 | 52 | 53 | 52 | 53 | 53 | 2.455.300 |
| Oct 27, 2025 | 54 | 54 | 52 | 54 | 54 | 2.360.800 |
| Oct 24, 2025 | 56 | 56 | 55 | 55 | 55 | 2.052.800 |
| Oct 23, 2025 | 55 | 55 | 55 | 55 | 55 | 3.721.200 |
| Oct 22, 2025 | 59 | 59 | 55 | 55 | 55 | 4.871.900 |
| Oct 21, 2025 | 49 | 55 | 49 | 55 | 55 | 9.450.100 |
| Oct 20, 2025 | 54 | 56 | 54 | 54 | 54 | 7.260.000 |
| Oct 17, 2025 | 59 | 59 | 54 | 54 | 54 | 7.557.900 |
| Oct 16, 2025 | 57 | 59 | 57 | 59 | 59 | 3.848.400 |
| Oct 15, 2025 | 58 | 60 | 58 | 59 | 59 | 5.338.000 |
| Oct 14, 2025 | 63 | 65 | 61 | 61 | 61 | 7.136.400 |
| Oct 13, 2025 | 67 | 67 | 62 | 63 | 63 | 12.038.600 |
| Oct 10, 2025 | 66 | 68 | 66 | 68 | 68 | 6.205.300 |
| Oct 09, 2025 | 70 | 73 | 65 | 65 | 65 | 9.715.700 |
| Oct 08, 2025 | 64 | 70 | 64 | 70 | 70 | 11.841.800 |
| Oct 07, 2025 | 64 | 64 | 64 | 64 | 64 | 4.297.600 |
| Oct 06, 2025 | 59 | 59 | 59 | 59 | 59 | 9.460.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.