Stock listing
IDX:HDIT PT Hensel Davest Indonesia Tbk Saham
Follow PT Hensel Davest Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:HDIT
28.00 IDR -1.00 (-3.4%)
Close on Nov 3, 2026
- Day range
- 27.00 – 31.00 IDRNov 3, 2026
- Volume
- 1.48M sharesNov 3, 2026
- Market cap
- 42.69B IDRAt the close on Nov 3, 2026 · price × 1.52B shares outstanding
- 52-week range
- 27.00 – 111.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 942.1M IDRMedian day 2.17M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:HDIT · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 28.00 | -1.00 | -3.4% | 29.00 | 31.00 | 27.00 | 1,475,200 | |
| 29.00 | -2.00 | -6.5% | 31.00 | 31.00 | 29.00 | 2,688,800 | |
| 31.00 | -2.00 | -6.1% | 31.00 | 32.00 | 31.00 | 3,666,900 | |
| 33.00 | -1.00 | -2.9% | 33.00 | 35.00 | 32.00 | 981,200 | |
| 34.00 | -1.00 | -2.9% | 34.00 | 35.00 | 33.00 | 1,021,100 | |
| 35.00 | -2.00 | -5.4% | 36.00 | 37.00 | 35.00 | 6,777,700 | |
| 37.00 | 0.00 | 0.0% | 36.00 | 38.00 | 36.00 | 2,114,600 | |
| 37.00 | +1.00 | +2.8% | 35.00 | 37.00 | 35.00 | 1,292,400 | |
| 36.00 | 0.00 | 0.0% | 35.00 | 37.00 | 34.00 | 1,863,200 | |
| 36.00 | +1.00 | +2.9% | 35.00 | 39.00 | 33.00 | 6,653,900 | |
| 35.00 | +2.00 | +6.1% | 34.00 | 36.00 | 32.00 | 2,174,500 | |
| 33.00 | -1.00 | -2.9% | 32.00 | 34.00 | 32.00 | 4,988,800 | |
| 34.00 | -5.00 | -12.8% | 36.00 | 45.00 | 34.00 | 28,390,700 | |
| 39.00 | 0.00 | 0.0% | 39.00 | 41.00 | 37.00 | 6,434,500 | |
| 39.00 | +1.00 | +2.6% | 37.00 | 44.00 | 37.00 | 17,921,400 | |
| 38.00 | +1.00 | +2.7% | 37.00 | 42.00 | 36.00 | 11,816,700 | |
| 37.00 | -3.00 | -7.5% | 40.00 | 41.00 | 36.00 | 6,355,600 | |
| 40.00 | 0.00 | 0.0% | 41.00 | 41.00 | 38.00 | 2,501,300 | |
| 40.00 | 0.00 | 0.0% | 39.00 | 44.00 | 39.00 | 8,760,600 | |
| 40.00 | +1.00 | +2.6% | 40.00 | 45.00 | 40.00 | 22,921,100 | |
| 39.00 | +2.00 | +5.4% | 37.00 | 42.00 | 37.00 | 14,914,300 | |
| 37.00 | +2.00 | +5.7% | 35.00 | 38.00 | 35.00 | 5,445,100 | |
| 35.00 | -1.00 | -2.8% | 37.00 | 38.00 | 34.00 | 5,353,200 | |
| 36.00 | -2.00 | -5.3% | 38.00 | 39.00 | 36.00 | 9,667,800 | |
| 38.00 | +1.00 | +2.7% | 37.00 | 46.00 | 35.00 | 78,043,900 | |
| 37.00 | -6.00 | -14.0% | 37.00 | 39.00 | 37.00 | 48,706,200 | |
| 43.00 | -7.00 | -14.0% | 43.00 | 43.00 | 43.00 | 873,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 16,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 6,400 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 38,400 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 213,400 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 451,900 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 14,800 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 321,600 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,058,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 123,000 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 109,600 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 172,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,322,300 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 2,573,200 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 3,902,800 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 51.00 | 50.00 | 11,290,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 51.00 | 50.00 | 11,645,700 | |
| 50.00 | 0.00 | 0.0% | 51.00 | 52.00 | 50.00 | 29,461,500 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 59.00 | 50.00 | 303,756,400 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 181,900 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 118,700 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 81,100 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 378,000 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 366,000 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 0 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 771,100 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 448,000 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 51.00 | 50.00 | 15,023,100 | |
| 50.00 | -1.00 | -2.0% | 51.00 | 51.00 | 50.00 | 22,128,200 | |
| 51.00 | 0.00 | 0.0% | 51.00 | 52.00 | 50.00 | 10,866,200 | |
| 51.00 | 0.00 | 0.0% | 51.00 | 51.00 | 51.00 | 0 | |
| 51.00 | 0.00 | 0.0% | 51.00 | 52.00 | 50.00 | 11,052,000 | |
| 51.00 | -1.00 | -1.9% | 52.00 | 53.00 | 51.00 | 10,175,600 | |
| 52.00 | -1.00 | -1.9% | 54.00 | 57.00 | 51.00 | 55,419,500 | |
| 53.00 | +3.00 | +6.0% | 50.00 | 61.00 | 50.00 | 470,075,900 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 53.00 | 50.00 | 36,857,400 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 877,300 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 1,609,900 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 307,600 | |
| 50.00 | 0.00 | 0.0% | 50.00 | 50.00 | 50.00 | 528,800 | |
| 50.00 | -1.00 | -2.0% | 50.00 | 50.00 | 50.00 | 1,623,700 |
- Ticker
- IDX:HDIT
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 12, 2026
Closed 37.00 (-7.5%) on Oct 12, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 40.00 (0.0%) on Oct 9, 2026
Explanation on Request for Explanation of the Exchange
Aug 18, 2026
Closed 50.00 (-2.0%) on Aug 19, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jul 8, 2026
Closed 50.00 (-5.7%) on Jul 8, 2026
Public Expose Report Disclosure - Annual
Jul 3, 2026
Closed 50.00 (0.0%) on Jul 3, 2026
Public Expose Material Submission - Annual
Jun 25, 2026
Closed 50.00 (0.0%) on Jun 26, 2026
General Announcement Public Expose - Annual
Jun 14, 2026
Closed 51.00 (0.0%) on Jun 15, 2026
Invitation of Annual General Meeting of Shareholders
Jun 8, 2026
Closed 50.00 (0.0%) on Jun 9, 2026
Announcement of Planning of Annual General Meeting of Shareholders
May 21, 2026
Closed 52.00 (+2.0%) on May 22, 2026
Cancellation of the Planned Public Expose of PT Hensel Davest Indonesia Tbk.
May 17, 2026
Closed 59.00 (-3.3%) on May 18, 2026
PT Hensel Davest Indonesia Tbk on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- News releases
- 11 in the last 12 months · 11 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Hensel Davest Indonesia Tbk.