Skip to main content
logo
PT Hexindo Adiperkasa Tbk (IDX:HEXA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,300.00
-40.00 (-0.92%)
At close: Dec 30, 2025

PT Hexindo Adiperkasa Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20254,340.004,360.004,290.004,300.004,300.00-0.92%508,400
Dec 29, 20254,330.004,370.004,330.004,340.004,340.000.23%238,400
Dec 24, 20254,290.004,360.004,290.004,330.004,330.000.93%238,700
Dec 23, 20254,170.004,290.004,170.004,290.004,290.002.88%191,800
Dec 22, 20254,220.004,230.004,140.004,170.004,170.00-1.18%1,086,900
Dec 19, 20254,240.004,240.004,200.004,220.004,220.00-0.47%447,700
Dec 18, 20254,240.004,250.004,230.004,240.004,240.00-164,500
Dec 17, 20254,250.004,260.004,220.004,240.004,240.000.24%224,000
Dec 16, 20254,230.004,230.004,180.004,230.004,230.00-577,600
Dec 15, 20254,330.004,330.004,210.004,230.004,230.00-2.31%837,700
Dec 12, 20254,400.004,410.004,300.004,330.004,330.00-1.59%544,900
Dec 11, 20254,430.004,430.004,380.004,400.004,400.00-0.90%414,700
Dec 10, 20254,470.004,510.004,420.004,440.004,440.00-0.89%229,700
Dec 9, 20254,530.004,550.004,470.004,480.004,480.00-1.10%584,500
Dec 8, 20254,540.004,570.004,530.004,530.004,530.00-0.22%268,800
Dec 5, 20254,560.004,590.004,520.004,540.004,540.00-0.44%109,400
Dec 4, 20254,520.004,590.004,510.004,560.004,560.000.88%383,900
Dec 3, 20254,550.004,550.004,510.004,520.004,520.00-0.66%180,100
Dec 2, 20254,560.004,570.004,530.004,550.004,550.00-0.22%131,100
Dec 1, 20254,570.004,570.004,540.004,560.004,560.00-0.22%148,800
Nov 28, 20254,560.004,590.004,560.004,570.004,570.000.22%56,800
Nov 27, 20254,580.004,590.004,550.004,560.004,560.00-0.65%122,700
Nov 26, 20254,580.004,600.004,580.004,590.004,590.000.22%124,600
Nov 25, 20254,600.004,610.004,570.004,580.004,580.00-0.43%189,100
Nov 24, 20254,610.004,620.004,590.004,600.004,600.00-105,400
Nov 21, 20254,600.004,630.004,590.004,600.004,600.00-97,200
Nov 20, 20254,600.004,620.004,590.004,600.004,600.00-0.22%245,800
Nov 19, 20254,610.004,640.004,600.004,610.004,610.00-113,600
Nov 18, 20254,620.004,630.004,600.004,610.004,610.00-0.22%340,100
Nov 17, 20254,630.004,640.004,610.004,620.004,620.00-0.22%244,400
Nov 14, 20254,650.004,660.004,610.004,630.004,630.00-0.43%124,100
Nov 13, 20254,640.004,650.004,620.004,650.004,650.000.22%213,600
Nov 12, 20254,660.004,670.004,640.004,640.004,640.00-0.43%117,300
Nov 11, 20254,660.004,660.004,640.004,660.004,660.00-115,700
Nov 10, 20254,680.004,680.004,640.004,660.004,660.000.22%150,100
Nov 7, 20254,640.004,670.004,640.004,650.004,650.000.22%143,200
Nov 6, 20254,660.004,670.004,630.004,640.004,640.00-0.22%169,100
Nov 5, 20254,670.004,680.004,640.004,650.004,650.00-0.43%124,700
Nov 4, 20254,670.004,670.004,650.004,670.004,670.00-133,600
Nov 3, 20254,650.004,670.004,640.004,670.004,670.000.43%193,600
Oct 31, 20254,670.004,690.004,650.004,650.004,650.00-0.43%197,700
Oct 30, 20254,660.004,690.004,650.004,670.004,670.00-222,200
Oct 29, 20254,640.004,690.004,630.004,670.004,670.000.65%138,900
Oct 28, 20254,640.004,660.004,630.004,640.004,640.000.22%152,100
Oct 27, 20254,670.004,670.004,580.004,630.004,630.00-0.86%292,300
Oct 24, 20254,670.004,690.004,660.004,670.004,670.00-213,600
Oct 23, 20254,660.004,670.004,640.004,670.004,670.000.43%88,000
Oct 22, 20254,660.004,680.004,600.004,650.004,650.00-0.21%222,900
Oct 21, 20254,550.004,660.004,530.004,660.004,660.002.87%392,100
Oct 20, 20254,500.004,550.004,490.004,530.004,530.000.89%331,200