PT Hensel Davest Indonesia Tbk(ID:HDIT)
Rp30.000.00 (0.00%)
ID:HDIT
PT Hensel Davest Indonesia Tbk historical prices
Rp30.00
At close:0.00 (0.00%)
PT Hensel Davest Indonesia Tbk (HDIT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | 0.00% | 1,789,100 | 0.15 |
| Nov 10, 2026 | 29.00 | 31.00 | 28.00 | 30.00 | 30.00 | 0.00% | 1,403,700 | 0.12 |
| Nov 09, 2026 | 29.00 | 31.00 | 28.00 | 29.00 | 29.00 | -3.33% | 2,600,300 | 0.20 |
| Nov 06, 2026 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | 0.00% | 935,000 | 0.05 |
| Nov 05, 2026 | 27.00 | 35.00 | 26.00 | 30.00 | 30.00 | +11.11% | 18,009,600 | 0.87 |
| Nov 04, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 656,200 | 0.03 |
| Nov 03, 2026 | 29.00 | 31.00 | 27.00 | 28.00 | 28.00 | -3.45% | 1,475,200 | 0.07 |
| Nov 02, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -6.45% | 2,688,800 | 0.13 |
| Oct 30, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -6.06% | 3,666,900 | 0.18 |
| Oct 29, 2026 | 33.00 | 35.00 | 32.00 | 33.00 | 33.00 | -2.94% | 981,200 | 0.05 |
| Oct 28, 2026 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 1,021,100 | 0.05 |
| Oct 27, 2026 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 6,777,700 | 0.33 |
| Oct 26, 2026 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 0.00% | 2,114,600 | 0.10 |
| Oct 23, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | +2.78% | 1,292,400 | 0.06 |
| Oct 22, 2026 | 35.00 | 37.00 | 34.00 | 36.00 | 36.00 | 0.00% | 1,863,200 | 0.09 |
| Oct 21, 2026 | 35.00 | 39.00 | 33.00 | 36.00 | 36.00 | +2.86% | 6,653,900 | 0.32 |
| Oct 20, 2026 | 34.00 | 36.00 | 32.00 | 35.00 | 35.00 | +6.06% | 2,174,500 | 0.10 |
| Oct 19, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 4,988,800 | 0.22 |
| Oct 16, 2026 | 36.00 | 45.00 | 34.00 | 34.00 | 34.00 | -12.82% | 28,010,500 | 1.23 |
| Oct 15, 2026 | 39.00 | 41.00 | 37.00 | 39.00 | 39.00 | 0.00% | 6,434,500 | 0.28 |
| Oct 14, 2026 | 37.00 | 44.00 | 37.00 | 39.00 | 39.00 | +2.63% | 17,921,400 | 0.80 |
| Oct 13, 2026 | 37.00 | 42.00 | 36.00 | 38.00 | 38.00 | +2.70% | 11,816,700 | 0.53 |
| Oct 12, 2026 | 40.00 | 41.00 | 36.00 | 37.00 | 37.00 | -7.50% | 6,355,600 | 0.29 |
| Oct 09, 2026 | 41.00 | 41.00 | 38.00 | 40.00 | 40.00 | 0.00% | 2,501,300 | 0.11 |
| Oct 08, 2026 | 39.00 | 44.00 | 39.00 | 40.00 | 40.00 | 0.00% | 8,760,600 | 0.40 |
| Oct 07, 2026 | 40.00 | 45.00 | 40.00 | 40.00 | 40.00 | +2.56% | 22,921,100 | 1.05 |
| Oct 06, 2026 | 37.00 | 42.00 | 37.00 | 39.00 | 39.00 | +5.41% | 14,914,300 | 0.69 |
| Oct 05, 2026 | 35.00 | 38.00 | 35.00 | 37.00 | 37.00 | +5.71% | 5,445,100 | 0.25 |
| Oct 02, 2026 | 37.00 | 38.00 | 34.00 | 35.00 | 35.00 | -2.78% | 5,353,200 | 0.23 |
| Oct 01, 2026 | 38.00 | 39.00 | 36.00 | 36.00 | 36.00 | -5.26% | 9,667,800 | 0.41 |
| Sep 30, 2026 | 37.00 | 46.00 | 35.00 | 38.00 | 38.00 | +2.70% | 78,043,900 | 3.52 |
| Sep 29, 2026 | 37.00 | 39.00 | 37.00 | 37.00 | 37.00 | -13.95% | 48,706,200 | 2.28 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 873,200 | 0.04 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 16,200 | 0.00 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 6,400 | 0.00 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 38,400 | 0.00 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 213,400 | 0.01 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 451,900 | 0.02 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 14,800 | 0.00 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 321,600 | 0.02 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 1,058,700 | 0.05 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 123,000 | 0.01 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 109,600 | 0.01 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 172,700 | 0.01 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 1,322,300 | 0.06 |
| Sep 09, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 2,573,200 | 0.12 |
| Sep 08, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00% | 3,902,800 | 0.18 |
| Sep 07, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.00% | 11,290,700 | 0.51 |
| Sep 04, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 0.00% | 11,645,700 | 0.53 |
| Sep 03, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 0.00% | 29,461,500 | 1.36 |
