PT Hexindo Adiperkasa Tbk (IDX:HEXA)
Indonesia · Delayed Price · Currency is IDR 4,590.00
+60.00 (1.32%)
Oct 21, 2025, 11:55 AM WIB
PT Hexindo Adiperkasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 4,500.00 | 4,550.00 | 4,490.00 | 4,530.00 | 4,530.00 | 0.89% | 331,200 |
| Oct 17, 2025 | 4,520.00 | 4,530.00 | 4,490.00 | 4,490.00 | 4,490.00 | -0.66% | 329,100 |
| Oct 16, 2025 | 4,480.00 | 4,550.00 | 4,480.00 | 4,520.00 | 4,520.00 | 0.44% | 226,100 |
| Oct 15, 2025 | 4,540.00 | 4,560.00 | 4,480.00 | 4,500.00 | 4,500.00 | -0.88% | 336,300 |
| Oct 14, 2025 | 4,580.00 | 4,600.00 | 4,520.00 | 4,540.00 | 4,540.00 | -0.87% | 261,400 |
| Oct 13, 2025 | 4,600.00 | 4,600.00 | 4,570.00 | 4,580.00 | 4,580.00 | -0.43% | 245,800 |
| Oct 10, 2025 | 4,570.00 | 4,600.00 | 4,560.00 | 4,600.00 | 4,600.00 | 1.10% | 112,400 |
| Oct 9, 2025 | 4,510.00 | 4,570.00 | 4,510.00 | 4,550.00 | 4,550.00 | 0.89% | 235,900 |
| Oct 8, 2025 | 4,580.00 | 4,600.00 | 4,500.00 | 4,510.00 | 4,510.00 | -1.53% | 340,600 |
| Oct 7, 2025 | 4,530.00 | 4,590.00 | 4,520.00 | 4,580.00 | 4,580.00 | 0.44% | 325,800 |
| Oct 6, 2025 | 4,690.00 | 4,700.00 | 4,490.00 | 4,560.00 | 4,560.00 | -2.77% | 725,500 |
| Oct 3, 2025 | 4,720.00 | 4,720.00 | 4,670.00 | 4,690.00 | 4,690.00 | -0.64% | 265,100 |
| Oct 2, 2025 | 4,740.00 | 4,740.00 | 4,700.00 | 4,720.00 | 4,720.00 | -0.42% | 263,500 |
| Oct 1, 2025 | 4,770.00 | 4,770.00 | 4,720.00 | 4,740.00 | 4,740.00 | -0.63% | 297,900 |
| Sep 30, 2025 | 4,710.00 | 4,800.00 | 4,710.00 | 4,770.00 | 4,770.00 | 1.49% | 383,400 |
| Sep 29, 2025 | 4,790.00 | 4,790.00 | 4,670.00 | 4,700.00 | 4,700.00 | -2.08% | 908,300 |
| Sep 26, 2025 | 4,850.00 | 4,850.00 | 4,790.00 | 4,800.00 | 4,800.00 | -1.03% | 1,041,300 |
| Sep 25, 2025 | 4,990.00 | 4,990.00 | 4,810.00 | 4,850.00 | 4,850.00 | -8.92% | 2,168,300 |
| Sep 24, 2025 | 5,350.00 | 5,350.00 | 5,225.00 | 5,325.00 | 4,891.40 | -0.47% | 2,289,000 |
| Sep 23, 2025 | 5,400.00 | 5,425.00 | 5,275.00 | 5,350.00 | 4,914.36 | -0.93% | 2,039,100 |
| Sep 22, 2025 | 5,450.00 | 5,475.00 | 5,375.00 | 5,400.00 | 4,960.29 | -0.46% | 1,665,000 |
| Sep 19, 2025 | 5,425.00 | 5,475.00 | 5,400.00 | 5,425.00 | 4,983.26 | 0.93% | 1,148,800 |
| Sep 18, 2025 | 5,250.00 | 5,425.00 | 5,250.00 | 5,375.00 | 4,937.33 | 2.38% | 992,900 |
| Sep 17, 2025 | 5,400.00 | 5,400.00 | 5,100.00 | 5,250.00 | 4,822.51 | -2.78% | 1,556,200 |
| Sep 16, 2025 | 5,600.00 | 5,600.00 | 5,350.00 | 5,400.00 | 4,960.29 | -2.70% | 1,275,100 |
| Sep 15, 2025 | 5,475.00 | 5,550.00 | 5,475.00 | 5,550.00 | 5,098.08 | 1.37% | 662,700 |
| Sep 12, 2025 | 5,475.00 | 5,500.00 | 5,400.00 | 5,475.00 | 5,029.19 | - | 408,000 |
| Sep 11, 2025 | 5,450.00 | 5,500.00 | 5,450.00 | 5,475.00 | 5,029.19 | 0.46% | 336,100 |
| Sep 10, 2025 | 5,425.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,006.22 | 0.46% | 222,600 |
| Sep 9, 2025 | 5,500.00 | 5,500.00 | 5,375.00 | 5,425.00 | 4,983.26 | -1.36% | 640,700 |
| Sep 8, 2025 | 5,525.00 | 5,550.00 | 5,500.00 | 5,500.00 | 5,052.15 | -0.45% | 493,900 |
| Sep 4, 2025 | 5,575.00 | 5,575.00 | 5,500.00 | 5,525.00 | 5,075.11 | -0.45% | 308,300 |
| Sep 3, 2025 | 5,500.00 | 5,575.00 | 5,500.00 | 5,550.00 | 5,098.08 | 0.91% | 194,300 |
| Sep 2, 2025 | 5,475.00 | 5,575.00 | 5,475.00 | 5,500.00 | 5,052.15 | 0.46% | 562,500 |
| Sep 1, 2025 | 5,475.00 | 5,500.00 | 5,250.00 | 5,475.00 | 5,029.19 | -2.67% | 1,247,000 |
| Aug 29, 2025 | 5,600.00 | 5,675.00 | 5,500.00 | 5,625.00 | 5,166.97 | -0.88% | 1,169,700 |
| Aug 28, 2025 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,212.90 | 0.44% | 373,100 |
| Aug 27, 2025 | 5,600.00 | 5,650.00 | 5,575.00 | 5,650.00 | 5,189.94 | 0.89% | 256,400 |
| Aug 26, 2025 | 5,600.00 | 5,625.00 | 5,550.00 | 5,600.00 | 5,144.01 | 0.45% | 431,800 |
| Aug 25, 2025 | 5,550.00 | 5,600.00 | 5,525.00 | 5,575.00 | 5,121.04 | 0.45% | 434,200 |
| Aug 22, 2025 | 5,575.00 | 5,575.00 | 5,525.00 | 5,550.00 | 5,098.08 | - | 238,500 |
| Aug 21, 2025 | 5,550.00 | 5,550.00 | 5,525.00 | 5,550.00 | 5,098.08 | 0.45% | 224,900 |
| Aug 20, 2025 | 5,500.00 | 5,550.00 | 5,500.00 | 5,525.00 | 5,075.11 | - | 312,600 |
| Aug 19, 2025 | 5,500.00 | 5,550.00 | 5,475.00 | 5,525.00 | 5,075.11 | 0.45% | 576,200 |
| Aug 15, 2025 | 5,475.00 | 5,500.00 | 5,450.00 | 5,500.00 | 5,052.15 | 0.46% | 414,600 |
| Aug 14, 2025 | 5,425.00 | 5,475.00 | 5,400.00 | 5,475.00 | 5,029.19 | 0.92% | 289,200 |
| Aug 13, 2025 | 5,425.00 | 5,450.00 | 5,400.00 | 5,425.00 | 4,983.26 | - | 420,000 |
| Aug 12, 2025 | 5,400.00 | 5,425.00 | 5,400.00 | 5,425.00 | 4,983.26 | 0.46% | 465,700 |
| Aug 11, 2025 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 4,960.29 | 0.47% | 415,700 |
| Aug 8, 2025 | 5,375.00 | 5,425.00 | 5,350.00 | 5,375.00 | 4,937.33 | 0.47% | 265,200 |