Skip to main content
logo
PT Hexindo Adiperkasa Tbk (IDX:HEXA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,220.00
-70.00 (-1.63%)
Jun 5, 2026, 4:11 PM WIB

PT Hexindo Adiperkasa Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20264,280.004,290.004,210.004,220.004,220.00-1.63%185,300
Jun 4, 20264,330.004,330.004,210.004,290.004,290.00-0.92%203,900
Jun 3, 20264,380.004,380.004,260.004,330.004,330.00-1.14%333,500
Jun 2, 20264,380.004,400.004,350.004,380.004,380.00-215,500
May 29, 20264,400.004,410.004,360.004,380.004,380.00-0.68%207,100
May 26, 20264,470.004,480.004,400.004,410.004,410.00-1.34%141,000
May 25, 20264,380.004,490.004,370.004,470.004,470.002.05%332,200
May 22, 20264,350.004,380.004,300.004,380.004,380.000.92%148,200
May 21, 20264,370.004,370.004,340.004,340.004,340.00-0.69%119,800
May 20, 20264,420.004,420.004,350.004,370.004,370.00-1.13%167,400
May 19, 20264,420.004,490.004,400.004,420.004,420.00-231,900
May 18, 20264,460.004,470.004,390.004,420.004,420.00-1.56%234,800
May 13, 20264,500.004,500.004,470.004,490.004,490.00-0.22%52,600
May 12, 20264,540.004,540.004,440.004,500.004,500.00-0.22%606,400
May 11, 20264,530.004,530.004,480.004,510.004,510.00-0.44%221,400
May 8, 20264,510.004,560.004,500.004,530.004,530.000.44%512,700
May 7, 20264,500.004,550.004,500.004,510.004,510.000.22%207,600
May 6, 20264,460.004,500.004,460.004,500.004,500.000.90%75,400
May 5, 20264,440.004,470.004,410.004,460.004,460.000.45%64,600
May 4, 20264,440.004,490.004,420.004,440.004,440.00-116,600
Apr 30, 20264,460.004,470.004,410.004,440.004,440.00-0.45%154,900
Apr 29, 20264,440.004,470.004,440.004,460.004,460.000.45%83,700
Apr 28, 20264,460.004,460.004,380.004,440.004,440.00-0.45%140,200
Apr 27, 20264,480.004,480.004,440.004,460.004,460.00-0.45%255,000
Apr 24, 20264,520.004,530.004,400.004,480.004,480.00-0.88%291,700
Apr 23, 20264,530.004,530.004,510.004,520.004,520.00-0.22%100,700
Apr 22, 20264,520.004,540.004,510.004,530.004,530.000.44%90,700
Apr 21, 20264,530.004,530.004,500.004,510.004,510.00-0.44%223,400
Apr 20, 20264,510.004,530.004,490.004,530.004,530.000.67%307,300
Apr 17, 20264,520.004,520.004,500.004,500.004,500.00-0.44%322,100
Apr 16, 20264,520.004,540.004,520.004,520.004,520.00-87,600
Apr 15, 20264,520.004,540.004,500.004,520.004,520.00-203,500
Apr 14, 20264,510.004,530.004,510.004,520.004,520.000.22%126,100
Apr 13, 20264,500.004,520.004,500.004,510.004,510.000.22%368,800
Apr 10, 20264,410.004,520.004,410.004,500.004,500.002.04%548,700
Apr 9, 20264,400.004,410.004,390.004,410.004,410.000.46%68,500
Apr 8, 20264,370.004,440.004,360.004,390.004,390.000.46%154,300
Apr 7, 20264,400.004,400.004,300.004,370.004,370.00-0.68%419,000
Apr 6, 20264,390.004,420.004,380.004,400.004,400.000.23%139,000
Apr 2, 20264,400.004,400.004,330.004,390.004,390.00-173,400
Apr 1, 20264,360.004,440.004,330.004,390.004,390.000.69%320,200
Mar 31, 20264,410.004,410.004,330.004,360.004,360.00-1.13%245,900
Mar 30, 20264,440.004,450.004,390.004,410.004,410.00-0.68%213,600
Mar 27, 20264,450.004,470.004,440.004,440.004,440.00-128,400
Mar 26, 20264,440.004,490.004,440.004,440.004,440.00-199,400
Mar 25, 20264,340.004,450.004,300.004,440.004,440.002.30%322,900
Mar 17, 20264,330.004,350.004,320.004,340.004,340.000.23%246,900
Mar 16, 20264,370.004,380.004,260.004,330.004,330.00-0.46%275,100
Mar 13, 20264,380.004,380.004,340.004,350.004,350.00-0.46%85,800
Mar 12, 20264,380.004,400.004,350.004,370.004,370.00-0.23%176,800