PT Hexindo Adiperkasa Tbk (IDX:HEXA)
Indonesia · Delayed Price · Currency is IDR 5,375.00
+25.00 (0.47%)
Aug 8, 2025, 4:11 PM WIB
PT Hexindo Adiperkasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,375.00 | 5,425.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.93% | 213,500 |
| Aug 7, 2025 | 5,375.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,350.00 | - | 271,900 |
| Aug 6, 2025 | 5,375.00 | 5,375.00 | 5,325.00 | 5,350.00 | 5,350.00 | - | 145,600 |
| Aug 5, 2025 | 5,375.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.47% | 222,000 |
| Aug 4, 2025 | 5,400.00 | 5,400.00 | 5,350.00 | 5,375.00 | 5,375.00 | - | 251,400 |
| Aug 1, 2025 | 5,375.00 | 5,400.00 | 5,350.00 | 5,375.00 | 5,375.00 | - | 332,000 |
| Jul 31, 2025 | 5,400.00 | 5,425.00 | 5,250.00 | 5,375.00 | 5,375.00 | -0.46% | 488,800 |
| Jul 30, 2025 | 5,425.00 | 5,425.00 | 5,375.00 | 5,400.00 | 5,400.00 | - | 286,900 |
| Jul 29, 2025 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.46% | 393,500 |
| Jul 28, 2025 | 5,425.00 | 5,475.00 | 5,400.00 | 5,425.00 | 5,425.00 | - | 365,900 |
| Jul 25, 2025 | 5,450.00 | 5,450.00 | 5,400.00 | 5,425.00 | 5,425.00 | - | 262,100 |
| Jul 24, 2025 | 5,425.00 | 5,450.00 | 5,375.00 | 5,425.00 | 5,425.00 | - | 475,400 |
| Jul 23, 2025 | 5,425.00 | 5,450.00 | 5,375.00 | 5,425.00 | 5,425.00 | 0.46% | 463,100 |
| Jul 22, 2025 | 5,375.00 | 5,475.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.93% | 873,100 |
| Jul 21, 2025 | 5,250.00 | 5,375.00 | 5,250.00 | 5,350.00 | 5,350.00 | 1.90% | 445,900 |
| Jul 18, 2025 | 5,200.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.96% | 273,900 |
| Jul 17, 2025 | 5,175.00 | 5,225.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.48% | 358,800 |
| Jul 16, 2025 | 5,150.00 | 5,175.00 | 5,125.00 | 5,175.00 | 5,175.00 | 0.49% | 205,500 |
| Jul 15, 2025 | 5,125.00 | 5,175.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.49% | 194,500 |
| Jul 14, 2025 | 5,125.00 | 5,175.00 | 5,100.00 | 5,125.00 | 5,125.00 | - | 373,400 |
| Jul 11, 2025 | 5,075.00 | 5,125.00 | 5,075.00 | 5,125.00 | 5,125.00 | 0.99% | 265,700 |
| Jul 10, 2025 | 4,960.00 | 5,175.00 | 4,950.00 | 5,075.00 | 5,075.00 | 2.32% | 557,100 |
| Jul 9, 2025 | 4,960.00 | 4,970.00 | 4,950.00 | 4,960.00 | 4,960.00 | - | 275,200 |
| Jul 8, 2025 | 4,970.00 | 4,970.00 | 4,950.00 | 4,960.00 | 4,960.00 | - | 143,600 |
| Jul 7, 2025 | 4,960.00 | 4,960.00 | 4,940.00 | 4,960.00 | 4,960.00 | - | 244,500 |
| Jul 4, 2025 | 4,940.00 | 4,960.00 | 4,940.00 | 4,960.00 | 4,960.00 | 0.40% | 168,800 |
| Jul 3, 2025 | 4,920.00 | 4,950.00 | 4,920.00 | 4,940.00 | 4,940.00 | 0.41% | 119,500 |
| Jul 2, 2025 | 4,920.00 | 4,930.00 | 4,900.00 | 4,920.00 | 4,920.00 | - | 123,400 |
| Jul 1, 2025 | 4,950.00 | 4,950.00 | 4,900.00 | 4,920.00 | 4,920.00 | -0.61% | 262,800 |
| Jun 30, 2025 | 4,950.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,950.00 | -0.20% | 303,000 |
| Jun 26, 2025 | 4,950.00 | 4,980.00 | 4,950.00 | 4,960.00 | 4,960.00 | 0.20% | 167,700 |
| Jun 25, 2025 | 4,960.00 | 5,000.00 | 4,940.00 | 4,950.00 | 4,950.00 | -0.20% | 144,000 |
| Jun 24, 2025 | 4,900.00 | 4,980.00 | 4,900.00 | 4,960.00 | 4,960.00 | 1.22% | 133,200 |
| Jun 23, 2025 | 4,990.00 | 4,990.00 | 4,800.00 | 4,900.00 | 4,900.00 | -1.80% | 439,400 |
| Jun 20, 2025 | 5,000.00 | 5,000.00 | 4,960.00 | 4,990.00 | 4,990.00 | -0.20% | 271,900 |
| Jun 19, 2025 | 5,050.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.99% | 510,000 |
| Jun 18, 2025 | 5,025.00 | 5,075.00 | 5,000.00 | 5,050.00 | 5,050.00 | 0.50% | 316,900 |
| Jun 17, 2025 | 5,000.00 | 5,050.00 | 5,000.00 | 5,025.00 | 5,025.00 | 0.50% | 144,500 |
| Jun 16, 2025 | 5,025.00 | 5,025.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.50% | 204,700 |
| Jun 13, 2025 | 5,025.00 | 5,050.00 | 5,000.00 | 5,025.00 | 5,025.00 | - | 157,900 |
| Jun 12, 2025 | 5,000.00 | 5,025.00 | 4,990.00 | 5,025.00 | 5,025.00 | 0.50% | 118,500 |
| Jun 11, 2025 | 4,990.00 | 5,025.00 | 4,990.00 | 5,000.00 | 5,000.00 | - | 132,400 |
| Jun 10, 2025 | 4,990.00 | 5,025.00 | 4,990.00 | 5,000.00 | 5,000.00 | 0.20% | 215,700 |
| Jun 5, 2025 | 5,000.00 | 5,025.00 | 4,980.00 | 4,990.00 | 4,990.00 | -0.20% | 198,100 |
| Jun 4, 2025 | 5,025.00 | 5,025.00 | 4,990.00 | 5,000.00 | 5,000.00 | - | 154,400 |
| Jun 3, 2025 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.99% | 234,200 |
| Jun 2, 2025 | 5,050.00 | 5,050.00 | 5,000.00 | 5,050.00 | 5,050.00 | - | 249,400 |
| May 28, 2025 | 5,050.00 | 5,075.00 | 5,025.00 | 5,050.00 | 5,050.00 | - | 128,500 |
| May 27, 2025 | 5,075.00 | 5,075.00 | 5,025.00 | 5,050.00 | 5,050.00 | -0.49% | 195,800 |
| May 26, 2025 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 5,075.00 | - | 185,100 |