PT Hensel Davest Indonesia Tbk (IDX:HDIT)
Indonesia · Delayed Price · Currency is IDR 57.00
0.00 (0.00%)
Apr 1, 2026, 4:05 PM WIB
IDX:HDIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 57.00 | 65.00 | 56.00 | 57.00 | 57.00 | - | 60,690,900 |
| Mar 31, 2026 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | 1.79% | 7,090,300 |
| Mar 30, 2026 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 3,051,500 |
| Mar 27, 2026 | 57.00 | 57.00 | 55.00 | 57.00 | 57.00 | - | 4,611,900 |
| Mar 26, 2026 | 53.00 | 64.00 | 53.00 | 57.00 | 57.00 | 7.55% | 48,438,600 |
| Mar 25, 2026 | 53.00 | 55.00 | 52.00 | 53.00 | 53.00 | 1.92% | 6,621,600 |
| Mar 17, 2026 | 52.00 | 56.00 | 51.00 | 52.00 | 52.00 | 1.96% | 11,479,700 |
| Mar 16, 2026 | 55.00 | 55.00 | 51.00 | 51.00 | 51.00 | -7.27% | 13,070,500 |
| Mar 13, 2026 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | -3.51% | 4,030,600 |
| Mar 12, 2026 | 58.00 | 60.00 | 56.00 | 57.00 | 57.00 | -1.72% | 17,801,900 |
| Mar 11, 2026 | 61.00 | 63.00 | 57.00 | 58.00 | 58.00 | -4.92% | 11,996,100 |
| Mar 10, 2026 | 58.00 | 66.00 | 57.00 | 61.00 | 61.00 | 8.93% | 42,630,400 |
| Mar 9, 2026 | 55.00 | 59.00 | 53.00 | 56.00 | 56.00 | -9.68% | 13,066,900 |
| Mar 6, 2026 | 64.00 | 64.00 | 59.00 | 62.00 | 62.00 | -3.13% | 8,438,600 |
| Mar 5, 2026 | 62.00 | 66.00 | 62.00 | 64.00 | 64.00 | 4.92% | 12,575,200 |
| Mar 4, 2026 | 69.00 | 69.00 | 58.00 | 61.00 | 61.00 | -10.29% | 30,585,800 |
| Mar 3, 2026 | 68.00 | 71.00 | 66.00 | 68.00 | 68.00 | - | 10,586,900 |
| Mar 2, 2026 | 70.00 | 72.00 | 65.00 | 68.00 | 68.00 | -8.11% | 25,486,400 |
| Feb 27, 2026 | 74.00 | 75.00 | 71.00 | 74.00 | 74.00 | - | 13,562,700 |
| Feb 26, 2026 | 78.00 | 80.00 | 73.00 | 74.00 | 74.00 | -5.13% | 38,979,500 |
| Feb 25, 2026 | 82.00 | 83.00 | 77.00 | 78.00 | 78.00 | -2.50% | 48,211,000 |
| Feb 24, 2026 | 78.00 | 88.00 | 76.00 | 80.00 | 80.00 | 5.26% | 211,942,000 |
| Feb 23, 2026 | 76.00 | 79.00 | 73.00 | 76.00 | 76.00 | - | 24,934,100 |
| Feb 20, 2026 | 82.00 | 84.00 | 74.00 | 76.00 | 76.00 | -6.17% | 71,459,500 |
| Feb 19, 2026 | 67.00 | 90.00 | 67.00 | 81.00 | 81.00 | 19.12% | 459,225,700 |
| Feb 18, 2026 | 67.00 | 70.00 | 66.00 | 68.00 | 68.00 | - | 10,920,400 |
| Feb 13, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 11,366,800 |
| Feb 12, 2026 | 70.00 | 72.00 | 69.00 | 70.00 | 70.00 | - | 19,579,800 |
| Feb 11, 2026 | 69.00 | 74.00 | 68.00 | 70.00 | 70.00 | 1.45% | 38,362,100 |
| Feb 10, 2026 | 68.00 | 72.00 | 67.00 | 69.00 | 69.00 | 1.47% | 28,083,700 |
| Feb 9, 2026 | 67.00 | 71.00 | 66.00 | 68.00 | 68.00 | 1.49% | 16,786,200 |
| Feb 6, 2026 | 65.00 | 72.00 | 63.00 | 67.00 | 67.00 | 3.08% | 37,737,700 |
| Feb 5, 2026 | 63.00 | 72.00 | 63.00 | 65.00 | 65.00 | 3.17% | 49,009,200 |
| Feb 4, 2026 | 65.00 | 67.00 | 62.00 | 63.00 | 63.00 | -1.56% | 10,247,300 |
| Feb 3, 2026 | 64.00 | 68.00 | 59.00 | 64.00 | 64.00 | 1.59% | 13,781,600 |
| Feb 2, 2026 | 73.00 | 73.00 | 62.00 | 63.00 | 63.00 | -12.50% | 20,291,100 |
| Jan 30, 2026 | 67.00 | 75.00 | 67.00 | 72.00 | 72.00 | 9.09% | 39,920,700 |
| Jan 29, 2026 | 66.00 | 69.00 | 61.00 | 66.00 | 66.00 | -7.04% | 49,955,600 |
| Jan 28, 2026 | 79.00 | 80.00 | 69.00 | 71.00 | 71.00 | -12.35% | 52,007,000 |
| Jan 27, 2026 | 82.00 | 87.00 | 76.00 | 81.00 | 81.00 | 1.25% | 67,622,300 |
| Jan 26, 2026 | 81.00 | 92.00 | 79.00 | 80.00 | 80.00 | -1.23% | 118,936,100 |
| Jan 23, 2026 | 90.00 | 90.00 | 79.00 | 81.00 | 81.00 | -10.00% | 81,868,500 |
| Jan 22, 2026 | 100.00 | 111.00 | 90.00 | 90.00 | 90.00 | -14.29% | 684,497,200 |
| Jan 21, 2026 | 83.00 | 110.00 | 81.00 | 105.00 | 105.00 | 28.05% | 781,938,800 |
| Jan 20, 2026 | 86.00 | 88.00 | 81.00 | 82.00 | 82.00 | -3.53% | 56,745,800 |
| Jan 19, 2026 | 77.00 | 92.00 | 73.00 | 85.00 | 85.00 | 10.39% | 248,346,000 |
| Jan 15, 2026 | 80.00 | 81.00 | 76.00 | 77.00 | 77.00 | - | 34,468,300 |
| Jan 14, 2026 | 73.00 | 80.00 | 71.00 | 77.00 | 77.00 | 6.94% | 106,800,900 |
| Jan 13, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 7,870,700 |
| Jan 12, 2026 | 73.00 | 74.00 | 71.00 | 72.00 | 72.00 | -1.37% | 17,060,800 |