PT Hensel Davest Indonesia Tbk HDIT

IDX · Indonesia · Commercial Services

IDR 35.00-1.00 (-2.78%)

Market closed· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 35.00	-2.78%	IDR 37.00	IDR 38.00	IDR 34.00	5.35M
2026-10-01	IDR 36.00	-5.26%	IDR 38.00	IDR 39.00	IDR 36.00	9.67M
2026-09-30	IDR 38.00	+2.70%	IDR 37.00	IDR 46.00	IDR 35.00	78.04M
2026-09-29	IDR 37.00	-13.95%	IDR 37.00	IDR 39.00	IDR 37.00	48.71M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	873.20K
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	16.20K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.40K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	38.40K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	213.40K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	451.90K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	14.80K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	321.60K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.06M
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	123.00K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	109.60K
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	172.70K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.32M
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.57M
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.90M
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	11.29M
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	11.65M
2026-09-03	IDR 50.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	29.46M
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 59.00	IDR 50.00	303.76M
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	181.90K
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	118.70K
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	81.10K
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	378.00K
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	366.00K
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	771.10K
2026-08-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	448.00K
2026-08-20	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	15.02M
2026-08-19	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	22.13M
2026-08-18	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	10.87M
2026-08-14	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	11.05M
2026-08-13	IDR 51.00	-1.92%	IDR 52.00	IDR 53.00	IDR 51.00	10.18M
2026-08-12	IDR 52.00	-1.89%	IDR 54.00	IDR 57.00	IDR 51.00	55.42M
2026-08-11	IDR 53.00	+6.00%	IDR 50.00	IDR 61.00	IDR 50.00	470.08M
2026-08-10	IDR 50.00	0.00%	IDR 50.00	IDR 53.00	IDR 50.00	36.86M
2026-08-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	877.30K
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.61M
2026-08-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	307.60K
2026-08-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	528.80K
2026-08-03	IDR 50.00	-1.96%	IDR 50.00	IDR 50.00	IDR 50.00	1.62M
2026-07-31	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	4.05M
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	5.09M
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	3.29M
2026-07-28	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	4.84M
2026-07-27	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	8.34M
2026-07-24	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 50.00	9.21M
2026-07-23	IDR 52.00	-1.89%	IDR 53.00	IDR 55.00	IDR 51.00	24.75M
2026-07-22	IDR 53.00	+3.92%	IDR 50.00	IDR 57.00	IDR 50.00	90.56M
2026-07-21	IDR 51.00	+2.00%	IDR 50.00	IDR 52.00	IDR 50.00	33.93M
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.08M
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	980.30K
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	647.70K
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	3.54M
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	1.78M
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	5.78M
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	8.44M
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	9.70M
2026-07-08	IDR 50.00	-5.66%	IDR 53.00	IDR 55.00	IDR 50.00	27.28M
2026-07-07	IDR 53.00	+6.00%	IDR 50.00	IDR 55.00	IDR 50.00	97.13M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	200.20K
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.60K
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	16.90K
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	36.30K
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.90K
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	23.80K
2026-06-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	219.30K
2026-06-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	151.30K
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	16.60K
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	77.30K
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	574.30K
2026-06-19	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	1.83M
2026-06-18	IDR 51.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	4.77M
2026-06-17	IDR 51.00	0.00%	IDR 51.00	IDR 53.00	IDR 50.00	9.97M
2026-06-15	IDR 51.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	9.02M
2026-06-12	IDR 51.00	+2.00%	IDR 51.00	IDR 53.00	IDR 50.00	7.96M
2026-06-11	IDR 50.00	-1.96%	IDR 51.00	IDR 53.00	IDR 50.00	10.88M
2026-06-10	IDR 51.00	+2.00%	IDR 50.00	IDR 54.00	IDR 50.00	17.02M
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	20.20M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	230.60K
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.06M
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	269.00K
2026-06-03	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	18.65M
2026-06-02	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 50.00	5.06M
2026-05-29	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	2.17M
2026-05-28	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 53.00	0
2026-05-27	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 53.00	0
2026-05-26	IDR 53.00	-1.85%	IDR 55.00	IDR 56.00	IDR 52.00	7.09M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 35.00	-2.78%	IDR 37.00	IDR 38.00	IDR 34.00	5.35M
2026-10-01	IDR 36.00	-5.26%	IDR 38.00	IDR 39.00	IDR 36.00	9.67M
2026-09-30	IDR 38.00	+2.70%	IDR 37.00	IDR 46.00	IDR 35.00	78.04M
2026-09-29	IDR 37.00	-13.95%	IDR 37.00	IDR 39.00	IDR 37.00	48.71M
2026-09-28	IDR 43.00	-14.00%	IDR 43.00	IDR 43.00	IDR 43.00	873.20K
2026-09-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	16.20K
2026-09-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.40K
2026-09-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	38.40K
2026-09-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	213.40K
2026-09-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	451.90K
2026-09-18	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	14.80K
2026-09-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	321.60K
2026-09-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.06M
2026-09-15	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	123.00K
2026-09-14	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	109.60K
2026-09-11	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	172.70K
2026-09-10	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.32M
2026-09-09	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	2.57M
2026-09-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.90M
2026-09-07	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	11.29M
2026-09-04	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	11.65M
2026-09-03	IDR 50.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	29.46M
2026-09-02	IDR 50.00	0.00%	IDR 50.00	IDR 59.00	IDR 50.00	303.76M
2026-09-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	181.90K
2026-08-31	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	118.70K
2026-08-28	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	81.10K
2026-08-27	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	378.00K
2026-08-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	366.00K
2026-08-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	771.10K
2026-08-21	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	448.00K
2026-08-20	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	15.02M
2026-08-19	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	22.13M
2026-08-18	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	10.87M
2026-08-14	IDR 51.00	0.00%	IDR 51.00	IDR 52.00	IDR 50.00	11.05M
2026-08-13	IDR 51.00	-1.92%	IDR 52.00	IDR 53.00	IDR 51.00	10.18M
2026-08-12	IDR 52.00	-1.89%	IDR 54.00	IDR 57.00	IDR 51.00	55.42M
2026-08-11	IDR 53.00	+6.00%	IDR 50.00	IDR 61.00	IDR 50.00	470.08M
2026-08-10	IDR 50.00	0.00%	IDR 50.00	IDR 53.00	IDR 50.00	36.86M
2026-08-07	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	877.30K
2026-08-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.61M
2026-08-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	307.60K
2026-08-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	528.80K
2026-08-03	IDR 50.00	-1.96%	IDR 50.00	IDR 50.00	IDR 50.00	1.62M
2026-07-31	IDR 51.00	+2.00%	IDR 50.00	IDR 51.00	IDR 50.00	4.05M
2026-07-30	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	5.09M
2026-07-29	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	3.29M
2026-07-28	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	4.84M
2026-07-27	IDR 50.00	-1.96%	IDR 51.00	IDR 52.00	IDR 50.00	8.34M
2026-07-24	IDR 51.00	-1.92%	IDR 52.00	IDR 52.00	IDR 50.00	9.21M
2026-07-23	IDR 52.00	-1.89%	IDR 53.00	IDR 55.00	IDR 51.00	24.75M
2026-07-22	IDR 53.00	+3.92%	IDR 50.00	IDR 57.00	IDR 50.00	90.56M
2026-07-21	IDR 51.00	+2.00%	IDR 50.00	IDR 52.00	IDR 50.00	33.93M
2026-07-20	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.08M
2026-07-17	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	980.30K
2026-07-16	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	647.70K
2026-07-15	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	3.54M
2026-07-14	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	1.78M
2026-07-13	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	5.78M
2026-07-10	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	8.44M
2026-07-09	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	9.70M
2026-07-08	IDR 50.00	-5.66%	IDR 53.00	IDR 55.00	IDR 50.00	27.28M
2026-07-07	IDR 53.00	+6.00%	IDR 50.00	IDR 55.00	IDR 50.00	97.13M
2026-07-06	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	200.20K
2026-07-03	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	6.60K
2026-07-02	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	16.90K
2026-07-01	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	36.30K
2026-06-30	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	3.90K
2026-06-29	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	23.80K
2026-06-26	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	219.30K
2026-06-25	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	151.30K
2026-06-24	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	16.60K
2026-06-23	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	77.30K
2026-06-22	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	574.30K
2026-06-19	IDR 50.00	-1.96%	IDR 51.00	IDR 51.00	IDR 50.00	1.83M
2026-06-18	IDR 51.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	4.77M
2026-06-17	IDR 51.00	0.00%	IDR 51.00	IDR 53.00	IDR 50.00	9.97M
2026-06-15	IDR 51.00	0.00%	IDR 52.00	IDR 53.00	IDR 51.00	9.02M
2026-06-12	IDR 51.00	+2.00%	IDR 51.00	IDR 53.00	IDR 50.00	7.96M
2026-06-11	IDR 50.00	-1.96%	IDR 51.00	IDR 53.00	IDR 50.00	10.88M
2026-06-10	IDR 51.00	+2.00%	IDR 50.00	IDR 54.00	IDR 50.00	17.02M
2026-06-09	IDR 50.00	0.00%	IDR 50.00	IDR 51.00	IDR 50.00	20.20M
2026-06-08	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	230.60K
2026-06-05	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	1.06M
2026-06-04	IDR 50.00	0.00%	IDR 50.00	IDR 50.00	IDR 50.00	269.00K
2026-06-03	IDR 50.00	-3.85%	IDR 52.00	IDR 52.00	IDR 50.00	18.65M
2026-06-02	IDR 52.00	0.00%	IDR 52.00	IDR 52.00	IDR 50.00	5.06M
2026-05-29	IDR 52.00	-1.89%	IDR 53.00	IDR 53.00	IDR 51.00	2.17M
2026-05-28	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 53.00	0
2026-05-27	IDR 53.00	0.00%	IDR 53.00	IDR 53.00	IDR 53.00	0
2026-05-26	IDR 53.00	-1.85%	IDR 55.00	IDR 56.00	IDR 52.00	7.09M