HDIT
Hensel Davest Indonesia Tbk.
62
-2 (
-3,13%)
At close:
Mar 07, 06:18 WIB • IDX Real Time Price • Currency in IDR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 05, 2025 | 18 | 18 | 18 | 18 | 18 | 800.200 |
| May 02, 2025 | 18 | 18 | 18 | 18 | 18 | 663.600 |
| Apr 30, 2025 | 18 | 18 | 18 | 18 | 18 | 147.300 |
| Apr 29, 2025 | 19 | 19 | 18 | 18 | 18 | 477.200 |
| Apr 28, 2025 | 19 | 19 | 19 | 19 | 19 | 334.100 |
| Apr 25, 2025 | 20 | 20 | 19 | 19 | 19 | 1.056.100 |
| Apr 24, 2025 | 19 | 20 | 19 | 20 | 20 | 525.200 |
| Apr 23, 2025 | 18 | 19 | 18 | 19 | 19 | 518.800 |
| Apr 22, 2025 | 18 | 18 | 18 | 18 | 18 | 612.500 |
| Apr 21, 2025 | 18 | 18 | 17 | 17 | 17 | 410.200 |
| Apr 17, 2025 | 18 | 18 | 18 | 18 | 18 | 192.900 |
| Apr 16, 2025 | 18 | 18 | 18 | 18 | 18 | 856.300 |
| Apr 15, 2025 | 18 | 18 | 18 | 18 | 18 | 385.900 |
| Apr 14, 2025 | 18 | 18 | 18 | 18 | 18 | 9.047.500 |
| Apr 11, 2025 | 18 | 18 | 18 | 18 | 18 | 59.000 |
| Apr 10, 2025 | 17 | 18 | 17 | 18 | 18 | 579.300 |
| Apr 09, 2025 | 18 | 18 | 18 | 18 | 18 | 330.300 |
| Apr 08, 2025 | 20 | 20 | 18 | 18 | 18 | 842.400 |
| Mar 27, 2025 | 20 | 20 | 20 | 20 | 20 | 28.600 |
| Mar 26, 2025 | 20 | 20 | 20 | 20 | 20 | 237.700 |
| Mar 25, 2025 | 20 | 20 | 20 | 20 | 20 | 226.600 |
| Mar 24, 2025 | 20 | 20 | 19 | 19 | 19 | 3.757.500 |
| Mar 21, 2025 | 20 | 20 | 19 | 19 | 19 | 309.200 |
| Mar 20, 2025 | 20 | 20 | 19 | 20 | 20 | 312.000 |
| Mar 19, 2025 | 20 | 20 | 20 | 20 | 20 | 173.200 |
| Mar 18, 2025 | 20 | 20 | 20 | 20 | 20 | 390.100 |
| Mar 17, 2025 | 19 | 20 | 19 | 20 | 20 | 148.500 |
| Mar 14, 2025 | 20 | 20 | 19 | 19 | 19 | 486.700 |
| Mar 13, 2025 | 21 | 21 | 20 | 20 | 20 | 753.500 |
| Mar 12, 2025 | 20 | 21 | 20 | 21 | 21 | 109.800 |
| Mar 11, 2025 | 19 | 20 | 19 | 20 | 20 | 1.268.300 |
| Mar 10, 2025 | 20 | 20 | 19 | 19 | 19 | 2.593.800 |
* Close price adjusted for splits.
** Adjusted close price adjusted for splits and dividend and/or capital gain distributions.