IDX · HDIT · stock
PT Hensel Davest Indonesia Tbk (HDIT) stock price history
Every IDX trading session of PT Hensel Davest Indonesia Tbk from Jul 12, 2019 to Sep 28, 2026: 1,745 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HDIT adjusted close, 2019 to 2026
- IDR 815.00
- All time high, 2019
- IDR 111.00
- 52 week high, IDR 39.00 low
- 1,745
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
HDIT key facts
- PT Hensel Davest Indonesia Tbk (HDIT) closed at IDR 43.00 on Sep 28, 2026 on IDX.
- HDIT's all time high close is IDR 815.00, set on Aug 15, 2019; its all time low close is IDR 7.00 on May 6, 2024.
- HDIT's 52 week range is IDR 39.00 to IDR 111.00.
- HDIT returned -41.1% over the year to Sep 28, 2026 and -85.7% over five years.
- Since Jul 12, 2019 HDIT returned -95%, -33.1% a year compounded.
- HDIT's deepest drawdown was -99.1% from Aug 16, 2019 to May 6, 2024.
- DataCedar holds 1,745 daily sessions of HDIT history from Jul 12, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HDIT price chart, 2019 to 2026
HDIT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | -14.0% |
| 6 months | -24.6% |
| Year to date | -42.7% |
| 1 year | -41.1% |
| 3 years | -14.0% |
| 5 years | -85.7% |
| 10 years | n/a |
| Since Jul 12, 2019 | -94.5% |
| Compound annual growth, 7.2 years | -33.1% |
HDIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 815.00 on Aug 15, 2019
- All time low close
- IDR 7.00 on May 6, 2024
- 52 week high
- IDR 111.00 on Jan 22, 2026
- 52 week low
- IDR 39.00 on Nov 3, 2025
- Deepest drawdown
- -99.1% from Aug 16, 2019 to May 6, 2024, not yet recovered
- Best single session
- +34.8% on Sep 1, 2022
- Worst single session
- -19.0% on Feb 28, 2020
- Volatility, 1 year annualised
- 82.9%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2025, +295%
- Worst calendar year
- 2022, -84%
HDIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Jul 12, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 75.00 | IDR 111.00 | IDR 43.00 | IDR 43.00 | -42.7% | 6.4B | 178 |
| 2025 | IDR 20.00 | IDR 110.00 | IDR 17.00 | IDR 75.00 | +294.7% | 4.6B | 236 |
| 2024 | IDR 50.00 | IDR 50.00 | IDR 7.00 | IDR 19.00 | -62.0% | 177.4M | 237 |
| 2023 | IDR 55.00 | IDR 61.00 | IDR 50.00 | IDR 50.00 | -7.4% | 621.6M | 239 |
| 2022 | IDR 340.00 | IDR 342.00 | IDR 50.00 | IDR 54.00 | -84.1% | 7.7B | 246 |
| 2021 | IDR 300.00 | IDR 760.00 | IDR 145.00 | IDR 340.00 | +13.3% | 1.4B | 247 |
| 2020 | IDR 700.00 | IDR 710.00 | IDR 240.00 | IDR 300.00 | -54.5% | 38.2M | 242 |
| 2019 | IDR 785.00 | IDR 980.00 | IDR 590.00 | IDR 660.00 | n/a | 76.1M | 120 |
HDIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 43.00 | -14.0% |
| August 2026 | IDR 50.00 | -2.0% |
| July 2026 | IDR 51.00 | +2.0% |
| June 2026 | IDR 50.00 | -3.8% |
| May 2026 | IDR 52.00 | -17.5% |
| April 2026 | IDR 63.00 | +10.5% |
| March 2026 | IDR 57.00 | -23.0% |
| February 2026 | IDR 74.00 | +2.8% |
| January 2026 | IDR 72.00 | -4.0% |
| December 2025 | IDR 75.00 | +2.7% |
| November 2025 | IDR 73.00 | +69.8% |
| October 2025 | IDR 43.00 | -33.8% |
About the HDIT data
Daily bars. 1,745 sessions from Jul 12, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HDIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
HDIT share price history
