PT Hensel Davest Indonesia Tbk (IDX:HDIT)
Indonesia · Delayed Price · Currency is IDR 40.00
0.00 (0.00%)
Oct 9, 2026, 4:07 PM WIB
IDX:HDIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 41.00 | 41.00 | 38.00 | 40.00 | 40.00 | - | 2,508,400 |
| Oct 8, 2026 | 39.00 | 44.00 | 39.00 | 40.00 | 40.00 | - | 8,760,200 |
| Oct 7, 2026 | 40.00 | 45.00 | 40.00 | 40.00 | 40.00 | 2.56% | 22,921,100 |
| Oct 6, 2026 | 37.00 | 42.00 | 37.00 | 39.00 | 39.00 | 5.41% | 14,914,300 |
| Oct 5, 2026 | 35.00 | 38.00 | 35.00 | 37.00 | 37.00 | 5.71% | 5,445,100 |
| Oct 2, 2026 | 37.00 | 38.00 | 34.00 | 35.00 | 35.00 | -2.78% | 5,353,200 |
| Oct 1, 2026 | 38.00 | 39.00 | 36.00 | 36.00 | 36.00 | -5.26% | 9,667,800 |
| Sep 30, 2026 | 37.00 | 46.00 | 35.00 | 38.00 | 38.00 | 2.70% | 78,043,900 |
| Sep 29, 2026 | 37.00 | 39.00 | 37.00 | 37.00 | 37.00 | -13.95% | 48,691,200 |
| Sep 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -14.00% | 873,200 |
| Sep 25, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 16,200 |
| Sep 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 6,400 |
| Sep 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 38,400 |
| Sep 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 213,400 |
| Sep 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 451,900 |
| Sep 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 14,800 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 321,600 |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,058,700 |
| Sep 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 123,000 |
| Sep 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 109,600 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 172,700 |
| Sep 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,322,300 |
| Sep 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2,573,200 |
| Sep 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 3,902,800 |
| Sep 7, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 11,290,700 |
| Sep 4, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 11,645,700 |
| Sep 3, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 29,461,500 |
| Sep 2, 2026 | 50.00 | 59.00 | 50.00 | 50.00 | 50.00 | - | 303,762,600 |
| 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 |