PT Hensel Davest Indonesia Tbk (IDX:HDIT)
Indonesia · Delayed Price · Currency is IDR 53.00
-1.00 (-1.85%)
May 26, 2026, 4:10 PM WIB
IDX:HDIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | -1.85% | 7,094,600 |
| May 25, 2026 | 52.00 | 57.00 | 51.00 | 54.00 | 54.00 | 3.85% | 9,120,100 |
| May 22, 2026 | 50.00 | 55.00 | 50.00 | 52.00 | 52.00 | 1.96% | 19,094,800 |
| May 21, 2026 | 54.00 | 55.00 | 50.00 | 51.00 | 51.00 | -5.56% | 11,286,000 |
| May 20, 2026 | 55.00 | 56.00 | 51.00 | 54.00 | 54.00 | -1.82% | 12,111,000 |
| May 19, 2026 | 60.00 | 60.00 | 54.00 | 55.00 | 55.00 | -6.78% | 27,954,500 |
| May 18, 2026 | 61.00 | 61.00 | 57.00 | 59.00 | 59.00 | -3.28% | 9,445,100 |
| May 13, 2026 | 59.00 | 63.00 | 57.00 | 61.00 | 61.00 | 3.39% | 13,900,300 |
| May 12, 2026 | 62.00 | 62.00 | 58.00 | 59.00 | 59.00 | -4.84% | 7,728,200 |
| May 11, 2026 | 62.00 | 62.00 | 59.00 | 62.00 | 62.00 | - | 9,956,200 |
| May 8, 2026 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -3.13% | 12,861,800 |
| May 7, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 7,750,300 |
| May 6, 2026 | 64.00 | 67.00 | 63.00 | 65.00 | 65.00 | 1.56% | 18,857,000 |
| May 5, 2026 | 64.00 | 65.00 | 62.00 | 64.00 | 64.00 | - | 8,794,400 |
| May 4, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1.59% | 6,312,300 |
| Apr 30, 2026 | 65.00 | 66.00 | 62.00 | 63.00 | 63.00 | -4.55% | 16,595,000 |
| Apr 29, 2026 | 69.00 | 69.00 | 63.00 | 66.00 | 66.00 | 1.54% | 31,544,100 |
| Apr 28, 2026 | 64.00 | 72.00 | 62.00 | 65.00 | 65.00 | 3.17% | 90,830,000 |
| Apr 27, 2026 | 60.00 | 67.00 | 60.00 | 63.00 | 63.00 | 3.28% | 23,142,800 |
| Apr 24, 2026 | 68.00 | 69.00 | 60.00 | 61.00 | 61.00 | -10.29% | 33,881,100 |
| Apr 23, 2026 | 68.00 | 77.00 | 67.00 | 68.00 | 68.00 | 1.49% | 166,104,200 |
| Apr 22, 2026 | 66.00 | 69.00 | 64.00 | 67.00 | 67.00 | 1.52% | 40,997,000 |
| Apr 21, 2026 | 62.00 | 69.00 | 61.00 | 66.00 | 66.00 | 6.45% | 68,269,500 |
| Apr 20, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 7,525,200 |
| Apr 17, 2026 | 64.00 | 66.00 | 61.00 | 62.00 | 62.00 | -1.59% | 23,421,900 |
| Apr 16, 2026 | 65.00 | 67.00 | 62.00 | 63.00 | 63.00 | -3.08% | 18,121,600 |
| Apr 15, 2026 | 62.00 | 67.00 | 61.00 | 65.00 | 65.00 | 4.84% | 59,279,600 |
| Apr 14, 2026 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | 1.64% | 28,521,300 |
| Apr 13, 2026 | 59.00 | 63.00 | 58.00 | 61.00 | 61.00 | 5.17% | 27,556,100 |
| Apr 10, 2026 | 57.00 | 62.00 | 57.00 | 58.00 | 58.00 | 1.75% | 50,538,600 |
| Apr 9, 2026 | 57.00 | 60.00 | 57.00 | 57.00 | 57.00 | - | 19,245,900 |
| Apr 8, 2026 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | - | 24,917,500 |
| Apr 7, 2026 | 59.00 | 63.00 | 57.00 | 57.00 | 57.00 | -1.72% | 44,307,400 |
| Apr 6, 2026 | 55.00 | 61.00 | 54.00 | 58.00 | 58.00 | 3.57% | 25,224,900 |
| Apr 2, 2026 | 57.00 | 60.00 | 55.00 | 56.00 | 56.00 | -1.75% | 12,255,300 |
| 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 |