PT Hexindo Adiperkasa Tbk (IDX:HEXA)
Indonesia · Delayed Price · Currency is IDR 4,550.00
+40.00 (0.89%)
Jul 20, 2026, 4:10 PM WIB
PT Hexindo Adiperkasa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4,440.00 | 4,510.00 | 4,440.00 | 4,510.00 | 4,510.00 | 1.58% | 167,500 |
| Jul 16, 2026 | 4,420.00 | 4,450.00 | 4,420.00 | 4,440.00 | 4,440.00 | 0.45% | 202,300 |
| Jul 15, 2026 | 4,360.00 | 4,450.00 | 4,360.00 | 4,420.00 | 4,420.00 | 1.38% | 165,400 |
| Jul 14, 2026 | 4,360.00 | 4,400.00 | 4,320.00 | 4,360.00 | 4,360.00 | - | 300,000 |
| Jul 13, 2026 | 4,350.00 | 4,400.00 | 4,330.00 | 4,360.00 | 4,360.00 | 0.23% | 203,000 |
| Jul 10, 2026 | 4,300.00 | 4,350.00 | 4,300.00 | 4,350.00 | 4,350.00 | 1.16% | 102,200 |
| Jul 9, 2026 | 4,320.00 | 4,320.00 | 4,280.00 | 4,300.00 | 4,300.00 | -0.46% | 144,300 |
| Jul 8, 2026 | 4,290.00 | 4,330.00 | 4,290.00 | 4,320.00 | 4,320.00 | 0.70% | 87,900 |
| Jul 7, 2026 | 4,280.00 | 4,300.00 | 4,260.00 | 4,290.00 | 4,290.00 | 0.47% | 136,300 |
| Jul 6, 2026 | 4,270.00 | 4,280.00 | 4,260.00 | 4,270.00 | 4,270.00 | - | 97,600 |
| Jul 3, 2026 | 4,220.00 | 4,290.00 | 4,220.00 | 4,270.00 | 4,270.00 | 1.43% | 126,400 |
| Jul 2, 2026 | 4,290.00 | 4,290.00 | 4,150.00 | 4,210.00 | 4,210.00 | -1.86% | 215,900 |
| Jul 1, 2026 | 4,300.00 | 4,300.00 | 4,010.00 | 4,290.00 | 4,290.00 | -4.88% | 696,000 |
| Jun 30, 2026 | 4,550.00 | 4,590.00 | 4,500.00 | 4,510.00 | 4,510.00 | -0.88% | 346,400 |
| Jun 29, 2026 | 4,540.00 | 4,550.00 | 4,520.00 | 4,550.00 | 4,550.00 | 0.22% | 177,400 |
| Jun 26, 2026 | 4,540.00 | 4,550.00 | 4,520.00 | 4,540.00 | 4,540.00 | - | 114,300 |
| Jun 25, 2026 | 4,530.00 | 4,540.00 | 4,500.00 | 4,540.00 | 4,540.00 | 0.22% | 251,400 |
| Jun 24, 2026 | 4,480.00 | 4,590.00 | 4,480.00 | 4,530.00 | 4,530.00 | 1.12% | 627,300 |
| Jun 23, 2026 | 4,470.00 | 4,490.00 | 4,450.00 | 4,480.00 | 4,480.00 | 0.22% | 101,500 |
| Jun 22, 2026 | 4,500.00 | 4,500.00 | 4,450.00 | 4,470.00 | 4,470.00 | -0.45% | 213,500 |
| Jun 19, 2026 | 4,500.00 | 4,500.00 | 4,470.00 | 4,490.00 | 4,490.00 | 0.22% | 116,900 |
| Jun 18, 2026 | 4,470.00 | 4,490.00 | 4,450.00 | 4,480.00 | 4,480.00 | 0.22% | 130,000 |
| Jun 17, 2026 | 4,450.00 | 4,500.00 | 4,430.00 | 4,470.00 | 4,470.00 | - | 223,900 |
| Jun 15, 2026 | 4,410.00 | 4,480.00 | 4,380.00 | 4,470.00 | 4,470.00 | 1.36% | 509,700 |
| Jun 12, 2026 | 4,350.00 | 4,430.00 | 4,350.00 | 4,410.00 | 4,410.00 | 1.61% | 156,800 |
| Jun 11, 2026 | 4,340.00 | 4,360.00 | 4,310.00 | 4,340.00 | 4,340.00 | 0.23% | 123,500 |
| Jun 10, 2026 | 4,170.00 | 4,360.00 | 4,170.00 | 4,330.00 | 4,330.00 | 3.84% | 329,300 |
| Jun 9, 2026 | 4,020.00 | 4,180.00 | 4,000.00 | 4,170.00 | 4,170.00 | 3.73% | 225,500 |
| Jun 8, 2026 | 4,210.00 | 4,210.00 | 4,010.00 | 4,020.00 | 4,020.00 | -4.74% | 354,800 |
| Jun 5, 2026 | 4,280.00 | 4,290.00 | 4,210.00 | 4,220.00 | 4,220.00 | -1.63% | 185,300 |
| Jun 4, 2026 | 4,330.00 | 4,330.00 | 4,210.00 | 4,290.00 | 4,290.00 | -0.92% | 203,900 |
| Jun 3, 2026 | 4,380.00 | 4,380.00 | 4,260.00 | 4,330.00 | 4,330.00 | -1.14% | 333,500 |
| Jun 2, 2026 | 4,380.00 | 4,400.00 | 4,350.00 | 4,380.00 | 4,380.00 | - | 215,500 |
| May 29, 2026 | 4,400.00 | 4,410.00 | 4,360.00 | 4,380.00 | 4,380.00 | -0.68% | 207,100 |
| May 26, 2026 | 4,470.00 | 4,480.00 | 4,400.00 | 4,410.00 | 4,410.00 | -1.34% | 141,000 |
| May 25, 2026 | 4,380.00 | 4,490.00 | 4,370.00 | 4,470.00 | 4,470.00 | 2.05% | 332,200 |
| May 22, 2026 | 4,350.00 | 4,380.00 | 4,300.00 | 4,380.00 | 4,380.00 | 0.92% | 148,200 |
| May 21, 2026 | 4,370.00 | 4,370.00 | 4,340.00 | 4,340.00 | 4,340.00 | -0.69% | 119,800 |
| May 20, 2026 | 4,420.00 | 4,420.00 | 4,350.00 | 4,370.00 | 4,370.00 | -1.13% | 167,400 |
| May 19, 2026 | 4,420.00 | 4,490.00 | 4,400.00 | 4,420.00 | 4,420.00 | - | 231,900 |
| May 18, 2026 | 4,460.00 | 4,470.00 | 4,390.00 | 4,420.00 | 4,420.00 | -1.56% | 234,800 |
| May 13, 2026 | 4,500.00 | 4,500.00 | 4,470.00 | 4,490.00 | 4,490.00 | -0.22% | 52,600 |
| May 12, 2026 | 4,540.00 | 4,540.00 | 4,440.00 | 4,500.00 | 4,500.00 | -0.22% | 606,400 |
| May 11, 2026 | 4,530.00 | 4,530.00 | 4,480.00 | 4,510.00 | 4,510.00 | -0.44% | 221,400 |
| May 8, 2026 | 4,510.00 | 4,560.00 | 4,500.00 | 4,530.00 | 4,530.00 | 0.44% | 512,700 |
| May 7, 2026 | 4,500.00 | 4,550.00 | 4,500.00 | 4,510.00 | 4,510.00 | 0.22% | 207,600 |
| May 6, 2026 | 4,460.00 | 4,500.00 | 4,460.00 | 4,500.00 | 4,500.00 | 0.90% | 75,400 |
| May 5, 2026 | 4,440.00 | 4,470.00 | 4,410.00 | 4,460.00 | 4,460.00 | 0.45% | 64,600 |
| May 4, 2026 | 4,440.00 | 4,490.00 | 4,420.00 | 4,440.00 | 4,440.00 | - | 116,600 |
| Apr 30, 2026 | 4,460.00 | 4,470.00 | 4,410.00 | 4,440.00 | 4,440.00 | -0.45% | 154,900 |