PT Hensel Davest Indonesia Tbk (IDX:HDIT)
Indonesia · Delayed Price · Currency is IDR 74.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:HDIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 9,402,400 |
| Jan 8, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | 1.37% | 9,949,200 |
| Jan 7, 2026 | 73.00 | 78.00 | 72.00 | 73.00 | 73.00 | - | 32,621,500 |
| Jan 6, 2026 | 73.00 | 76.00 | 70.00 | 73.00 | 73.00 | - | 29,679,400 |
| Jan 5, 2026 | 75.00 | 76.00 | 72.00 | 73.00 | 73.00 | -2.67% | 18,748,800 |
| Jan 2, 2026 | 75.00 | 78.00 | 74.00 | 75.00 | 75.00 | - | 22,634,800 |
| Dec 30, 2025 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 13,315,900 |
| Dec 29, 2025 | 73.00 | 76.00 | 72.00 | 75.00 | 75.00 | 4.17% | 19,096,200 |
| Dec 24, 2025 | 77.00 | 79.00 | 72.00 | 72.00 | 72.00 | -6.49% | 28,301,900 |
| Dec 23, 2025 | 71.00 | 85.00 | 70.00 | 77.00 | 77.00 | 8.45% | 258,488,600 |
| Dec 22, 2025 | 72.00 | 81.00 | 70.00 | 71.00 | 71.00 | -4.05% | 40,226,900 |
| Dec 19, 2025 | 78.00 | 78.00 | 72.00 | 74.00 | 74.00 | -3.90% | 11,266,700 |
| Dec 18, 2025 | 79.00 | 81.00 | 75.00 | 77.00 | 77.00 | -2.53% | 22,920,200 |
| Dec 17, 2025 | 80.00 | 86.00 | 78.00 | 79.00 | 79.00 | -1.25% | 38,554,600 |
| Dec 16, 2025 | 77.00 | 91.00 | 72.00 | 80.00 | 80.00 | 3.90% | 145,983,400 |
| Dec 15, 2025 | 89.00 | 90.00 | 77.00 | 77.00 | 77.00 | -14.44% | 87,333,800 |
| Dec 12, 2025 | 93.00 | 95.00 | 90.00 | 90.00 | 90.00 | -2.17% | 30,634,300 |
| Dec 11, 2025 | 92.00 | 97.00 | 90.00 | 92.00 | 92.00 | 1.10% | 101,391,700 |