PT Hexindo Adiperkasa Tbk (IDX:HEXA)
Indonesia · Delayed Price · Currency is IDR 4,500.00
-20.00 (-0.44%)
Apr 17, 2026, 4:10 PM WIB
PT Hexindo Adiperkasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 4,520.00 | 4,520.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.44% | 322,100 |
| Apr 16, 2026 | 4,520.00 | 4,540.00 | 4,520.00 | 4,520.00 | 4,520.00 | - | 87,600 |
| Apr 15, 2026 | 4,520.00 | 4,540.00 | 4,500.00 | 4,520.00 | 4,520.00 | - | 203,500 |
| Apr 14, 2026 | 4,510.00 | 4,530.00 | 4,510.00 | 4,520.00 | 4,520.00 | 0.22% | 126,100 |
| Apr 13, 2026 | 4,500.00 | 4,520.00 | 4,500.00 | 4,510.00 | 4,510.00 | 0.22% | 368,800 |
| Apr 10, 2026 | 4,410.00 | 4,520.00 | 4,410.00 | 4,500.00 | 4,500.00 | 2.04% | 548,700 |
| Apr 9, 2026 | 4,400.00 | 4,410.00 | 4,390.00 | 4,410.00 | 4,410.00 | 0.46% | 68,500 |
| Apr 8, 2026 | 4,370.00 | 4,440.00 | 4,360.00 | 4,390.00 | 4,390.00 | 0.46% | 154,300 |
| Apr 7, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,370.00 | 4,370.00 | -0.68% | 419,000 |
| Apr 6, 2026 | 4,390.00 | 4,420.00 | 4,380.00 | 4,400.00 | 4,400.00 | 0.23% | 139,000 |
| Apr 2, 2026 | 4,400.00 | 4,400.00 | 4,330.00 | 4,390.00 | 4,390.00 | - | 173,400 |
| Apr 1, 2026 | 4,360.00 | 4,440.00 | 4,330.00 | 4,390.00 | 4,390.00 | 0.69% | 320,200 |
| Mar 31, 2026 | 4,410.00 | 4,410.00 | 4,330.00 | 4,360.00 | 4,360.00 | -1.13% | 245,900 |
| Mar 30, 2026 | 4,440.00 | 4,450.00 | 4,390.00 | 4,410.00 | 4,410.00 | -0.68% | 213,600 |
| Mar 27, 2026 | 4,450.00 | 4,470.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 128,400 |
| Mar 26, 2026 | 4,440.00 | 4,490.00 | 4,440.00 | 4,440.00 | 4,440.00 | - | 198,300 |
| Mar 25, 2026 | 4,340.00 | 4,450.00 | 4,300.00 | 4,440.00 | 4,440.00 | 2.30% | 322,900 |
| Mar 17, 2026 | 4,330.00 | 4,350.00 | 4,320.00 | 4,340.00 | 4,340.00 | 0.23% | 246,900 |
| Mar 16, 2026 | 4,370.00 | 4,380.00 | 4,260.00 | 4,330.00 | 4,330.00 | -0.46% | 275,100 |
| Mar 13, 2026 | 4,380.00 | 4,380.00 | 4,340.00 | 4,350.00 | 4,350.00 | -0.46% | 85,800 |
| Mar 12, 2026 | 4,380.00 | 4,400.00 | 4,350.00 | 4,370.00 | 4,370.00 | -0.23% | 176,800 |
| Mar 11, 2026 | 4,390.00 | 4,430.00 | 4,360.00 | 4,380.00 | 4,380.00 | - | 149,400 |
| Mar 10, 2026 | 4,330.00 | 4,400.00 | 4,330.00 | 4,380.00 | 4,380.00 | 1.15% | 127,800 |
| Mar 9, 2026 | 4,420.00 | 4,420.00 | 4,330.00 | 4,330.00 | 4,330.00 | -1.59% | 310,900 |
| Mar 6, 2026 | 4,410.00 | 4,450.00 | 4,400.00 | 4,400.00 | 4,400.00 | -0.23% | 202,700 |
| Mar 5, 2026 | 4,390.00 | 4,450.00 | 4,380.00 | 4,410.00 | 4,410.00 | 0.46% | 353,900 |
| Mar 4, 2026 | 4,470.00 | 4,470.00 | 4,350.00 | 4,390.00 | 4,390.00 | -1.79% | 579,800 |
| Mar 3, 2026 | 4,480.00 | 4,480.00 | 4,440.00 | 4,470.00 | 4,470.00 | -0.45% | 208,100 |
| Mar 2, 2026 | 4,500.00 | 4,510.00 | 4,400.00 | 4,490.00 | 4,490.00 | -0.66% | 238,900 |
| Feb 27, 2026 | 4,520.00 | 4,520.00 | 4,490.00 | 4,520.00 | 4,520.00 | - | 215,300 |
| Feb 26, 2026 | 4,510.00 | 4,540.00 | 4,510.00 | 4,520.00 | 4,520.00 | -0.44% | 178,700 |
| Feb 25, 2026 | 4,530.00 | 4,540.00 | 4,520.00 | 4,540.00 | 4,540.00 | 0.22% | 151,900 |
| Feb 24, 2026 | 4,530.00 | 4,550.00 | 4,510.00 | 4,530.00 | 4,530.00 | - | 193,400 |
| Feb 23, 2026 | 4,530.00 | 4,540.00 | 4,520.00 | 4,530.00 | 4,530.00 | 0.22% | 165,700 |
| Feb 20, 2026 | 4,530.00 | 4,540.00 | 4,490.00 | 4,520.00 | 4,520.00 | -0.22% | 402,100 |
| Feb 19, 2026 | 4,520.00 | 4,540.00 | 4,520.00 | 4,530.00 | 4,530.00 | 0.22% | 262,400 |
| Feb 18, 2026 | 4,550.00 | 4,550.00 | 4,460.00 | 4,520.00 | 4,520.00 | 1.35% | 575,600 |
| Feb 13, 2026 | 4,460.00 | 4,470.00 | 4,450.00 | 4,460.00 | 4,460.00 | - | 149,500 |
| Feb 12, 2026 | 4,460.00 | 4,470.00 | 4,450.00 | 4,460.00 | 4,460.00 | - | 120,500 |
| Feb 11, 2026 | 4,440.00 | 4,470.00 | 4,440.00 | 4,460.00 | 4,460.00 | 0.45% | 160,500 |
| Feb 10, 2026 | 4,400.00 | 4,450.00 | 4,400.00 | 4,440.00 | 4,440.00 | 0.91% | 215,900 |
| Feb 9, 2026 | 4,400.00 | 4,420.00 | 4,390.00 | 4,400.00 | 4,400.00 | 0.23% | 162,200 |
| Feb 6, 2026 | 4,420.00 | 4,420.00 | 4,350.00 | 4,390.00 | 4,390.00 | -0.90% | 300,900 |
| Feb 5, 2026 | 4,350.00 | 4,430.00 | 4,350.00 | 4,430.00 | 4,430.00 | 1.84% | 538,700 |
| Feb 4, 2026 | 4,300.00 | 4,360.00 | 4,280.00 | 4,350.00 | 4,350.00 | 1.87% | 330,500 |
| Feb 3, 2026 | 4,250.00 | 4,300.00 | 4,240.00 | 4,270.00 | 4,270.00 | 0.47% | 295,300 |
| Feb 2, 2026 | 4,320.00 | 4,320.00 | 4,230.00 | 4,250.00 | 4,250.00 | -1.85% | 423,100 |
| Jan 30, 2026 | 4,280.00 | 4,380.00 | 4,270.00 | 4,330.00 | 4,330.00 | 2.12% | 299,600 |
| Jan 29, 2026 | 4,220.00 | 4,320.00 | 4,080.00 | 4,240.00 | 4,240.00 | 0.47% | 1,270,800 |
| Jan 28, 2026 | 4,330.00 | 4,330.00 | 4,210.00 | 4,220.00 | 4,220.00 | -2.76% | 952,500 |