HDIT
Hensel Davest Indonesia Tbk.
62
-2 (
-3,13%)
At close:
Mar 07, 06:15 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 03, 2025 | 56 | 56 | 54 | 54 | 54 | 22.831.000 |
| Oct 02, 2025 | 59 | 59 | 59 | 59 | 59 | 12.756.400 |
| Oct 01, 2025 | 65 | 65 | 65 | 65 | 65 | 8.357.400 |
| Sep 30, 2025 | 62 | 66 | 62 | 65 | 65 | 23.550.400 |
| Sep 29, 2025 | 66 | 66 | 66 | 66 | 66 | 12.015.300 |
| Sep 26, 2025 | 73 | 73 | 73 | 73 | 73 | 6.935.200 |
| Sep 25, 2025 | 95 | 95 | 81 | 81 | 81 | 13.173.600 |
| Sep 24, 2025 | 85 | 91 | 85 | 90 | 90 | 30.496.000 |
| Sep 23, 2025 | 84 | 84 | 84 | 84 | 84 | 17.375.300 |
| Sep 22, 2025 | 77 | 77 | 77 | 77 | 77 | 17.819.700 |
| Sep 19, 2025 | 70 | 70 | 70 | 70 | 70 | 28.774.500 |
| Sep 18, 2025 | 65 | 65 | 64 | 64 | 64 | 24.289.600 |
| Sep 17, 2025 | 63 | 63 | 63 | 63 | 63 | 33.913.200 |
| Sep 16, 2025 | 56 | 58 | 56 | 58 | 58 | 9.645.400 |
| Sep 15, 2025 | 60 | 60 | 59 | 59 | 59 | 6.398.700 |
| Sep 12, 2025 | 62 | 62 | 60 | 60 | 60 | 8.265.800 |
| Sep 11, 2025 | 58 | 60 | 58 | 60 | 60 | 9.168.300 |
| Sep 10, 2025 | 56 | 58 | 56 | 58 | 58 | 4.013.200 |
| Sep 09, 2025 | 55 | 59 | 55 | 59 | 59 | 11.994.600 |
| Sep 08, 2025 | 64 | 64 | 61 | 61 | 61 | 10.961.200 |
| Sep 04, 2025 | 61 | 61 | 55 | 60 | 60 | 13.771.200 |
| Sep 03, 2025 | 64 | 64 | 61 | 61 | 61 | 15.898.900 |
| Sep 02, 2025 | 49 | 59 | 49 | 59 | 59 | 37.067.600 |
| Sep 01, 2025 | 54 | 54 | 54 | 54 | 54 | 14.583.600 |
| Aug 29, 2025 | 65 | 65 | 59 | 59 | 59 | 10.198.700 |
| Aug 28, 2025 | 65 | 65 | 65 | 65 | 65 | 12.259.900 |
| Aug 27, 2025 | 61 | 62 | 61 | 61 | 61 | 17.832.700 |
| Aug 26, 2025 | 54 | 57 | 54 | 57 | 57 | 27.031.800 |
| Aug 25, 2025 | 52 | 52 | 52 | 52 | 52 | 18.834.500 |
| Aug 22, 2025 | 48 | 48 | 48 | 48 | 48 | 8.709.500 |
| Aug 21, 2025 | 44 | 44 | 44 | 44 | 44 | 14.777.200 |
| Aug 20, 2025 | 42 | 42 | 40 | 40 | 40 | 8.782.800 |
| Aug 19, 2025 | 39 | 39 | 39 | 39 | 39 | 10.975.000 |
| Aug 15, 2025 | 33 | 36 | 33 | 36 | 36 | 23.444.800 |
| Aug 14, 2025 | 33 | 33 | 33 | 33 | 33 | 13.415.900 |
| Aug 13, 2025 | 30 | 30 | 30 | 30 | 30 | 4.017.500 |
| Aug 12, 2025 | 28 | 28 | 28 | 28 | 28 | 4.957.900 |
| Aug 11, 2025 | 26 | 26 | 26 | 26 | 26 | 6.081.200 |
| Aug 08, 2025 | 26 | 26 | 24 | 24 | 24 | 19.285.300 |
| Aug 07, 2025 | 24 | 24 | 24 | 24 | 24 | 3.869.700 |
| Aug 06, 2025 | 22 | 22 | 22 | 22 | 22 | 2.092.000 |
| Aug 05, 2025 | 20 | 20 | 20 | 20 | 20 | 1.560.500 |
| Aug 04, 2025 | 19 | 19 | 19 | 19 | 19 | 4.330.700 |
| Aug 01, 2025 | 18 | 18 | 18 | 18 | 18 | 233.000 |
| Jul 31, 2025 | 18 | 18 | 17 | 18 | 18 | 302.200 |
| Jul 30, 2025 | 18 | 18 | 17 | 18 | 18 | 86.300 |
| Jul 29, 2025 | 18 | 18 | 17 | 18 | 18 | 449.100 |
| Jul 28, 2025 | 18 | 18 | 18 | 18 | 18 | 1.841.100 |
| Jul 25, 2025 | 18 | 18 | 17 | 18 | 18 | 246.800 |
| Jul 24, 2025 | 17 | 18 | 17 | 18 | 18 | 322.600 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.