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 |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 18 | 18 | 17 | 17 | 17 | 1.209.100 |
| Jul 22, 2025 | 18 | 19 | 18 | 18 | 18 | 1.378.300 |
| Jul 21, 2025 | 17 | 18 | 17 | 18 | 18 | 1.979.800 |
| Jul 18, 2025 | 17 | 18 | 17 | 17 | 17 | 53.200 |
| Jul 17, 2025 | 17 | 17 | 17 | 17 | 17 | 668.000 |
| Jul 16, 2025 | 17 | 17 | 17 | 17 | 17 | 2.416.900 |
| Jul 15, 2025 | 17 | 17 | 17 | 17 | 17 | 249.600 |
| Jul 14, 2025 | 18 | 18 | 17 | 17 | 17 | 1.027.900 |
| Jul 11, 2025 | 17 | 18 | 17 | 18 | 18 | 65.200 |
| Jul 10, 2025 | 18 | 18 | 17 | 18 | 18 | 403.600 |
| Jul 09, 2025 | 18 | 18 | 17 | 17 | 17 | 724.500 |
| Jul 08, 2025 | 18 | 18 | 17 | 18 | 18 | 386.200 |
| Jul 07, 2025 | 18 | 18 | 17 | 18 | 18 | 173.900 |
| Jul 04, 2025 | 17 | 18 | 17 | 18 | 18 | 32.900 |
| Jul 03, 2025 | 18 | 18 | 17 | 17 | 17 | 1.874.400 |
| Jul 02, 2025 | 18 | 18 | 18 | 18 | 18 | 67.900 |
| Jul 01, 2025 | 18 | 18 | 18 | 18 | 18 | 106.900 |
| Jun 30, 2025 | 18 | 18 | 18 | 18 | 18 | 27.300 |
| Jun 26, 2025 | 17 | 18 | 17 | 18 | 18 | 170.900 |
| Jun 25, 2025 | 18 | 18 | 18 | 18 | 18 | 130.500 |
| Jun 24, 2025 | 18 | 18 | 18 | 18 | 18 | 119.000 |
| Jun 23, 2025 | 19 | 19 | 18 | 18 | 18 | 998.400 |
| Jun 20, 2025 | 18 | 18 | 17 | 18 | 18 | 821.400 |
| Jun 19, 2025 | 19 | 19 | 18 | 18 | 18 | 134.000 |
| Jun 18, 2025 | 18 | 18 | 18 | 18 | 18 | 577.600 |
| Jun 17, 2025 | 18 | 19 | 18 | 18 | 18 | 1.843.400 |
| Jun 16, 2025 | 19 | 19 | 18 | 19 | 19 | 1.186.600 |
| Jun 13, 2025 | 18 | 18 | 18 | 18 | 18 | 1.039.200 |
| Jun 12, 2025 | 19 | 19 | 18 | 18 | 18 | 409.700 |
| Jun 11, 2025 | 19 | 19 | 19 | 19 | 19 | 273.400 |
| Jun 10, 2025 | 19 | 19 | 19 | 19 | 19 | 2.376.700 |
| Jun 05, 2025 | 19 | 19 | 18 | 18 | 18 | 1.318.400 |
| Jun 04, 2025 | 18 | 19 | 18 | 19 | 19 | 455.500 |
| Jun 03, 2025 | 18 | 19 | 18 | 18 | 18 | 817.800 |
| Jun 02, 2025 | 19 | 19 | 19 | 19 | 19 | 219.800 |
| May 28, 2025 | 19 | 19 | 18 | 18 | 18 | 2.463.400 |
| May 27, 2025 | 18 | 19 | 18 | 19 | 19 | 1.602.200 |
| May 26, 2025 | 17 | 18 | 17 | 18 | 18 | 1.227.700 |
| May 23, 2025 | 18 | 18 | 18 | 18 | 18 | 440.000 |
| May 22, 2025 | 19 | 19 | 18 | 18 | 18 | 2.017.200 |
| May 21, 2025 | 19 | 19 | 19 | 19 | 19 | 827.800 |
| May 20, 2025 | 19 | 19 | 18 | 19 | 19 | 5.375.100 |
| May 19, 2025 | 18 | 18 | 18 | 18 | 18 | 1.449.300 |
| May 16, 2025 | 18 | 18 | 18 | 18 | 18 | 1.104.500 |
| May 15, 2025 | 19 | 19 | 18 | 18 | 18 | 1.175.700 |
| May 14, 2025 | 19 | 19 | 19 | 19 | 19 | 647.700 |
| May 09, 2025 | 18 | 19 | 18 | 19 | 19 | 968.700 |
| May 08, 2025 | 19 | 19 | 18 | 18 | 18 | 651.700 |
| May 07, 2025 | 18 | 19 | 18 | 19 | 19 | 45.000 |
| May 06, 2025 | 18 | 18 | 18 | 18 | 18 | 690.900 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.