PT Hensel Davest Indonesia Tbk (IDX:HDIT)
Indonesia · Delayed Price · Currency is IDR 50.00
0.00 (0.00%)
Sep 2, 2026, 1:40 PM WIB
IDX:HDIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 181,900 |
| Aug 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 118,700 |
| Aug 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 81,100 |
| Aug 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 378,000 |
| Aug 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 366,000 |
| Aug 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 771,100 |
| Aug 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 448,000 |
| Aug 20, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 15,023,100 |
| Aug 19, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 22,128,200 |
| Aug 18, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 10,866,200 |
| Aug 14, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 11,052,000 |
| Aug 13, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | 10,175,600 |
| Aug 12, 2026 | 54.00 | 57.00 | 51.00 | 52.00 | 52.00 | -1.89% | 55,419,500 |
| Aug 11, 2026 | 50.00 | 61.00 | 50.00 | 53.00 | 53.00 | 6.00% | 470,075,900 |
| Aug 10, 2026 | 50.00 | 53.00 | 50.00 | 50.00 | 50.00 | - | 36,857,400 |
| Aug 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 877,300 |
| Aug 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,609,900 |
| Aug 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 307,600 |
| Aug 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 528,800 |
| Aug 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,623,700 |
| Jul 31, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 4,053,600 |
| Jul 30, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 5,086,300 |
| Jul 29, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,290,100 |
| Jul 28, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 4,838,700 |
| Jul 27, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 8,341,200 |
| Jul 24, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.92% | 9,212,300 |
| Jul 23, 2026 | 53.00 | 55.00 | 51.00 | 52.00 | 52.00 | -1.89% | 24,748,300 |
| Jul 22, 2026 | 50.00 | 57.00 | 50.00 | 53.00 | 53.00 | 3.92% | 90,555,400 |
| Jul 21, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 33,933,300 |
| Jul 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,079,400 |
| Jul 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 980,300 |
| Jul 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 647,700 |
| Jul 15, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 3,539,200 |
| Jul 14, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 1,782,100 |
| Jul 13, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 5,783,300 |
| Jul 10, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 8,443,300 |
| Jul 9, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 9,700,600 |
| Jul 8, 2026 | 53.00 | 55.00 | 50.00 | 50.00 | 50.00 | -5.66% | 27,280,200 |
| Jul 7, 2026 | 50.00 | 55.00 | 50.00 | 53.00 | 53.00 | 6.00% | 97,127,400 |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 200,200 |
| Jul 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,600 |
| Jul 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 16,900 |
| Jul 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 36,300 |
| Jun 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,900 |
| Jun 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 23,800 |
| Jun 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 219,300 |
| Jun 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 151,300 |
| Jun 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 16,600 |
| Jun 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 77,300 |
| Jun 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 574,300 |