Efek Terdaftar

HENSEL DAVEST INDONESIA Tbk, PT

Security name
HENSEL DAVEST INDONESIA Tbk
Issuer
HENSEL DAVEST INDONESIA Tbk, PT
ISIN Code
ID1000150303
Short Code
HDIT
Type
Saham Biasa
Listing Date
12 Juli 2019
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
381,170,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
1,524,680,000 (Total)
As of 17 Jan 2022
91.37% Scripless = 1,393,170,000.000
Local Percentage
91.21%
Foreign Percentage
0.17%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 282 250 270 37,884 1,018,719,600 109
29 Jan 2021 0 296 264 276 36,573 1,008,981,400 68
01 Feb 2021 0 296 270 272 37,347 1,019,898,600 40
03 Feb 2021 0 286 270 274 37,874 1,036,625,800 95
05 Feb 2021 0 288 256 260 39,175 1,019,406,800 77
10 Feb 2021 0 270 240 242 43,543 1,061,089,200 93
11 Feb 2021 0 262 234 238 43,035 1,027,294,600 67
15 Feb 2021 0 258 228 234 42,278 1,020,476,800 82
18 Feb 2021 0 246 222 226 45,666 1,027,055,200 67
19 Feb 2021 0 246 218 224 45,525 1,001,540,400 74
22 Feb 2021 0 224 216 220 47,314 1,031,434,200 67
24 Feb 2021 0 228 206 212 46,548 1,026,116,600 80
25 Feb 2021 0 232 206 206 38,756 827,152,400 69
26 Feb 2021 0 226 198 204 46,101 917,465,600 84
01 Mar 2021 0 224 198 200 39,625 816,755,900 96
02 Mar 2021 0 220 190 193 43,196 838,107,000 91
03 Mar 2021 0 202 182 183 47,000 875,450,900 109
04 Mar 2021 0 246 198 244 81,465 1,842,462,800 937
05 Mar 2021 0 300 228 228 52,644 1,455,424,000 1,416
09 Mar 2021 0 212 200 200 51,419 1,038,629,200 287
10 Mar 2021 0 200 186 195 2,992 56,247,700 144
12 Mar 2021 0 260 182 232 63,252 1,342,575,600 1,044
15 Mar 2021 0 250 216 222 40,419 907,072,200 187
16 Mar 2021 0 240 208 208 37,848 827,743,800 103
18 Mar 2021 0 208 189 195 40,815 810,369,700 127
19 Mar 2021 0 204 196 196 41,807 830,539,400 132
23 Mar 2021 0 208 195 199 40,492 803,397,000 76
24 Mar 2021 0 208 189 196 40,454 807,329,900 75
29 Mar 2021 0 200 187 192 41,312 812,507,900 102
30 Mar 2021 0 202 179 193 43,494 860,225,300 190
05 Apr 2021 0 188 166 168 44,106 750,379,800 141
06 Apr 2021 0 178 163 163 46,069 773,074,900 104
07 Apr 2021 0 170 152 162 46,210 766,378,400 141
08 Apr 2021 0 172 155 159 44,940 748,090,900 128
12 Apr 2021 0 174 164 166 47,890 796,818,000 118
14 Apr 2021 0 163 159 159 51,657 830,370,500 88
16 Apr 2021 0 164 160 162 46,653 758,106,400 80
19 Apr 2021 0 170 158 166 52,764 869,404,000 142
21 Apr 2021 0 162 155 160 47,541 762,151,500 120
22 Apr 2021 0 160 155 157 47,719 756,183,200 95
23 Apr 2021 0 157 152 155 50,808 785,766,300 103
26 Apr 2021 0 162 148 153 44,175 667,151,400 94
28 Apr 2021 0 155 152 153 37,743 581,203,200 84
30 Apr 2021 0 162 147 153 37,278 563,800,200 83
03 May 2021 0 152 148 151 36,559 552,046,500 59
06 May 2021 0 153 148 150 24,155 365,506,500 60
07 May 2021 0 152 145 150 20,769 313,616,400 100
10 May 2021 0 159 150 155 19,862 300,366,800 101
11 May 2021 0 158 149 156 20,999 323,438,500 79
17 May 2021 0 157 150 150 16,830 259,716,300 60
18 May 2021 0 153 145 145 15,290 232,341,300 62
19 May 2021 0 155 145 148 16,597 250,839,000 87
20 May 2021 0 154 145 152 10,170 149,236,800 57
21 May 2021 0 157 150 153 10,737 163,074,000 71
24 May 2021 0 156 150 155 10,129 156,336,600 49
25 May 2021 0 162 154 162 12,179 189,813,400 100
27 May 2021 0 218 162 218 87,212 1,846,780,000 1,161
28 May 2021 0 272 232 272 83,985 2,193,859,800 1,070
31 May 2021 0 340 310 340 94,819 3,197,067,600 1,323
02 Jun 2021 0 424 318 420 112,885 4,111,640,000 2,893
03 Jun 2021 0 480 394 426 71,159 3,066,378,200 2,209
04 Jun 2021 0 466 426 466 44,903 1,994,185,400 1,150
07 Jun 2021 0 580 466 580 32,058 1,821,329,600 945
08 Jun 2021 0 725 630 715 73,378 5,178,125,000 2,740
10 Jun 2021 0 725 665 700 31,591 2,167,977,000 1,248
11 Jun 2021 0 760 655 705 33,440 2,343,643,500 1,069
14 Jun 2021 0 760 695 715 25,248 1,836,289,500 987
15 Jun 2021 0 745 665 715 22,137 1,522,273,500 721
16 Jun 2021 0 725 675 700 11,229 790,288,500 581
17 Jun 2021 0 735 685 705 16,235 1,139,728,000 539
18 Jun 2021 0 725 660 700 25,803 1,755,158,000 582
21 Jun 2021 0 705 655 660 15,488 1,029,269,500 508
22 Jun 2021 0 660 615 660 15,836 1,003,365,000 504
23 Jun 2021 0 660 615 655 18,029 1,140,437,000 539
24 Jun 2021 0 655 615 620 5,599 354,470,500 214
25 Jun 2021 0 670 580 625 24,191 1,448,753,000 573
28 Jun 2021 0 665 600 600 4,092 255,248,000 224
29 Jun 2021 0 610 565 585 11,410 661,285,000 300
30 Jun 2021 0 730 550 685 44,484 2,999,376,500 949
01 Jul 2021 0 715 640 685 33,504 2,252,782,500 976
02 Jul 2021 0 685 650 680 12,271 815,423,000 369
05 Jul 2021 0 680 640 650 21,480 1,404,755,500 362
06 Jul 2021 0 640 605 615 13,752 853,865,500 308
07 Jul 2021 0 615 580 600 9,586 573,139,500 346
08 Jul 2021 0 600 560 560 7,143 409,269,000 180
09 Jul 2021 0 580 540 560 8,520 477,285,000 413
12 Jul 2021 0 565 525 525 9,198 492,077,000 342
13 Jul 2021 0 525 490 525 9,543 478,690,700 231
14 Jul 2021 0 530 498 500 1,531 77,935,600 101
15 Jul 2021 0 625 500 625 138,697 8,426,228,500 2,246
16 Jul 2021 0 700 585 700 428,651 27,596,834,500 6,001
19 Jul 2021 0 750 655 690 258,970 18,043,176,500 3,991
21 Jul 2021 0 705 645 700 170,853 11,717,420,500 2,006
22 Jul 2021 0 735 690 695 136,545 9,714,098,000 1,438
23 Jul 2021 0 700 650 650 224,624 15,116,343,000 2,388
26 Jul 2021 0 680 605 605 129,996 8,065,308,500 1,823
27 Jul 2021 0 585 565 565 14,315 810,122,500 269
28 Jul 2021 0 605 530 570 388,025 21,987,930,500 5,046
29 Jul 2021 0 570 535 535 65,294 3,546,774,000 987
30 Jul 2021 0 530 498 515 118,237 6,004,573,300 2,024
02 Aug 2021 0 575 480 480 247,458 12,710,188,500 5,024
03 Aug 2021 0 482 448 470 162,060 7,430,167,800 2,509
04 Aug 2021 0 478 438 438 260,566 11,564,350,400 3,214
05 Aug 2021 0 434 408 414 201,708 8,433,949,200 2,013
06 Aug 2021 0 424 394 422 59,630 2,444,918,800 1,205
09 Aug 2021 0 450 410 428 119,279 5,175,179,800 2,214
10 Aug 2021 0 436 408 428 52,484 2,206,624,000 1,114
12 Aug 2021 0 470 418 450 208,407 9,249,798,600 3,206
13 Aug 2021 0 472 428 448 133,794 6,062,880,600 2,273
16 Aug 2021 0 472 444 446 189,589 8,720,777,200 2,635
18 Aug 2021 0 460 416 448 129,126 5,502,138,600 1,445
19 Aug 2021 0 450 418 418 50,470 2,180,616,400 782
20 Aug 2021 0 424 398 420 56,849 2,332,098,600 923
23 Aug 2021 0 430 410 418 48,900 2,043,981,800 810
24 Aug 2021 0 422 410 414 50,196 2,094,793,000 715
25 Aug 2021 0 420 396 398 75,009 3,055,440,800 1,123
26 Aug 2021 0 424 396 410 131,645 5,395,142,600 3,606
27 Aug 2021 0 416 386 388 29,714 1,186,835,400 935
30 Aug 2021 0 414 372 384 70,988 2,815,065,200 1,878
31 Aug 2021 0 400 382 388 49,246 1,922,988,200 735
01 Sep 2021 0 396 380 386 36,302 1,412,948,000 1,113
02 Sep 2021 0 390 376 384 20,943 806,029,600 677
03 Sep 2021 0 414 380 388 80,989 3,217,747,000 2,508
06 Sep 2021 0 410 380 380 66,161 2,620,777,600 2,088
07 Sep 2021 0 400 380 384 41,337 1,604,827,000 1,183
08 Sep 2021 0 388 366 374 42,170 1,593,659,000 1,102
09 Sep 2021 0 380 364 364 29,843 1,112,807,400 926
10 Sep 2021 0 374 362 364 36,666 1,350,373,000 933
13 Sep 2021 0 378 364 370 58,635 2,167,787,800 1,414
14 Sep 2021 0 380 368 378 48,826 1,835,614,200 1,233
15 Sep 2021 0 394 374 386 52,241 2,009,506,000 1,338
16 Sep 2021 0 388 378 380 29,852 1,141,167,600 712
17 Sep 2021 0 386 368 370 43,581 1,645,805,600 972
20 Sep 2021 0 380 368 374 62,597 2,337,494,600 1,202
21 Sep 2021 0 374 360 370 42,889 1,586,294,400 585
22 Sep 2021 0 366 350 352 21,535 777,380,000 544
23 Sep 2021 0 360 332 336 42,580 1,484,248,000 1,082
24 Sep 2021 0 340 314 316 28,692 922,673,800 626
27 Sep 2021 0 316 296 298 16,917 524,924,800 467
28 Sep 2021 0 302 284 300 45,147 1,320,093,000 792
29 Sep 2021 0 304 296 304 15,437 461,875,000 332
01 Oct 2021 0 306 294 294 14,913 449,780,200 354
04 Oct 2021 0 326 294 320 41,114 1,275,149,200 677
05 Oct 2021 0 324 302 302 19,611 605,609,400 589
06 Oct 2021 0 300 292 296 22,549 669,782,400 328
07 Oct 2021 0 298 288 294 5,428 159,758,800 158
08 Oct 2021 0 364 286 344 136,127 4,477,218,800 2,432
11 Oct 2021 0 356 320 356 56,425 1,915,937,000 1,114
12 Oct 2021 0 360 340 344 13,885 489,131,200 466
13 Oct 2021 0 344 330 332 4,145 139,326,800 131
14 Oct 2021 0 334 318 318 9,346 305,539,000 244
15 Oct 2021 0 336 304 334 43,506 1,385,196,600 667
18 Oct 2021 0 360 322 360 76,745 2,628,543,600 832
19 Oct 2021 0 450 350 450 88,080 3,643,673,400 1,477
21 Oct 2021 0 470 420 440 137,216 5,906,441,400 1,486
22 Oct 2021 0 550 426 530 349,213 17,882,901,400 5,082
25 Oct 2021 0 545 494 510 74,014 3,759,125,100 1,189
26 Oct 2021 0 505 476 476 13,169 637,307,600 473
27 Oct 2021 0 500 446 476 68,642 3,318,525,200 1,741
28 Oct 2021 0 490 462 476 41,635 1,988,936,200 1,215
29 Oct 2021 0 486 468 468 26,983 1,285,547,400 751
01 Nov 2021 0 468 436 440 20,804 928,701,400 633
02 Nov 2021 0 444 414 444 49,109 2,110,360,800 762
03 Nov 2021 0 480 436 474 97,349 4,457,557,400 1,477
04 Nov 2021 0 474 454 454 23,040 1,064,888,600 656
05 Nov 2021 0 454 424 424 14,085 603,551,800 498
08 Nov 2021 0 424 400 408 13,810 560,499,600 403
09 Nov 2021 0 412 388 398 10,970 440,516,400 311
10 Nov 2021 0 412 394 412 12,123 491,104,200 228
11 Nov 2021 0 412 398 400 7,879 316,548,200 187
12 Nov 2021 0 400 378 382 9,964 387,204,400 243
15 Nov 2021 0 382 370 376 4,418 165,118,400 195
16 Nov 2021 0 376 362 366 8,661 319,039,400 251
18 Nov 2021 0 372 362 370 9,596 352,892,400 283
19 Nov 2021 0 372 364 372 11,289 416,492,800 424
22 Nov 2021 0 374 366 370 6,894 255,415,400 291
23 Nov 2021 0 372 360 366 16,909 619,557,000 489
24 Nov 2021 0 366 350 350 6,711 238,772,200 268
25 Nov 2021 0 352 340 342 15,300 526,341,600 595
26 Nov 2021 0 342 326 330 14,424 480,590,400 438
29 Nov 2021 0 330 324 328 8,844 289,127,800 285
30 Nov 2021 0 328 324 328 4,674 151,987,800 167
01 Dec 2021 0 330 306 306 9,682 308,477,400 270
02 Dec 2021 0 308 286 298 13,207 389,157,200 343
03 Dec 2021 0 306 294 306 14,207 425,819,600 345
06 Dec 2021 0 328 294 302 24,535 764,086,800 543
07 Dec 2021 0 306 292 306 14,104 424,888,200 411
09 Dec 2021 0 380 300 380 347,820 12,907,204,400 1,370
10 Dec 2021 0 472 374 410 373,988 15,674,351,600 4,785
13 Dec 2021 0 510 398 510 488,045 22,982,680,500 3,902
14 Dec 2021 0 540 476 476 345,535 17,718,704,300 2,933
15 Dec 2021 0 476 444 444 8,780 392,889,400 204
16 Dec 2021 0 416 414 414 8,438 349,381,600 163
17 Dec 2021 0 416 386 394 21,988 864,850,600 860
20 Dec 2021 0 416 368 400 33,655 1,318,331,800 1,001
21 Dec 2021 0 400 372 372 15,495 584,583,000 358
22 Dec 2021 0 368 346 346 101,867 3,566,600,400 703
23 Dec 2021 0 346 330 346 76,047 2,565,981,800 402
24 Dec 2021 0 348 322 348 117,409 3,880,064,400 608
27 Dec 2021 0 348 330 334 5,123 173,941,000 228
28 Dec 2021 0 334 320 326 3,256 106,324,400 149
29 Dec 2021 0 330 316 320 3,334 107,512,200 166
30 Dec 2021 0 350 310 340 67,416 2,247,806,800 1,479
03 Jan 2022 0 342 318 324 10,667 345,441,600 475
04 Jan 2022 0 330 320 328 5,089 165,670,000 148
05 Jan 2022 0 330 320 330 38,919 1,269,831,600 213
06 Jan 2022 0 340 322 334 10,394 343,623,000 412
07 Jan 2022 0 342 322 322 12,414 412,926,600 489
10 Jan 2022 0 322 304 312 9,247 287,740,200 366
11 Jan 2022 0 312 300 302 7,705 234,727,800 298
12 Jan 2022 0 306 294 304 8,073 242,925,000 295
13 Jan 2022 0 308 300 308 5,184 157,636,800 169
14 Jan 2022 0 308 302 302 3,025 92,084,200 105
17 Jan 2022 0 308 298 302 2,800 84,361,400 147

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 06 Aug 2021 31 Aug 2021 Active
Proxy Voting   - 06 Aug 2020 31 Aug 2020 Active