Skip to main content
logo
PT Hexindo Adiperkasa Tbk (IDX:HEXA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,460.00
-60.00 (-1.70%)
Oct 12, 2026, 4:00 PM WIB

PT Hexindo Adiperkasa Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 20263,520.003,520.003,460.003,460.003,460.00-1.70%372,300
Oct 9, 20263,530.003,550.003,500.003,520.003,520.00-0.28%147,300
Oct 8, 20263,550.003,570.003,510.003,530.003,530.00-0.56%169,800
Oct 7, 20263,540.003,600.003,530.003,550.003,550.000.28%395,700
Oct 6, 20263,550.003,560.003,520.003,540.003,540.00-374,100
Oct 5, 20263,520.003,610.003,520.003,540.003,540.000.57%459,000
Oct 2, 20263,410.003,540.003,400.003,520.003,520.003.23%421,600
Oct 1, 20263,510.003,510.003,400.003,410.003,410.00-2.85%713,500
Sep 30, 20263,600.003,600.003,490.003,510.003,510.00-2.50%1,214,600
Sep 29, 20263,630.003,640.003,580.003,600.003,600.00-0.83%639,700
Sep 28, 20263,780.003,780.003,600.003,630.003,630.00-2.70%2,732,400
Sep 25, 20263,930.003,980.003,920.003,970.003,730.701.02%2,750,100
Sep 24, 20264,060.004,070.003,900.003,930.003,693.11-3.20%3,714,700
Sep 23, 20264,050.004,070.004,020.004,060.003,815.280.50%1,242,500
Sep 22, 20264,100.004,110.004,010.004,040.003,796.48-0.98%1,994,400
Sep 21, 20264,140.004,140.004,010.004,080.003,834.07-0.49%1,333,900
Sep 18, 20264,160.004,180.004,040.004,100.003,852.86-0.97%1,746,400
Sep 17, 20264,400.004,410.004,130.004,140.003,890.45-5.91%3,973,900
Sep 16, 20264,500.004,500.004,370.004,400.004,134.78-2.00%1,682,300
Sep 15, 20264,470.004,510.004,460.004,490.004,219.360.67%552,600
Sep 14, 20264,470.004,470.004,430.004,460.004,191.16-386,100
Sep 11, 20264,460.004,470.004,440.004,460.004,191.16-384,100
Sep 10, 20264,490.004,500.004,450.004,460.004,191.16-0.67%635,700
Sep 9, 20264,510.004,510.004,470.004,490.004,219.36-0.22%420,300
Sep 8, 20264,480.004,510.004,470.004,500.004,228.750.45%498,000
Sep 7, 20264,460.004,500.004,460.004,480.004,209.96-563,900
Sep 4, 20264,490.004,500.004,460.004,480.004,209.96-0.22%235,000
Sep 3, 20264,490.004,500.004,460.004,490.004,219.36-708,200
Sep 2, 20264,490.004,500.004,470.004,490.004,219.36-468,600
Sep 1, 20264,490.004,510.004,460.004,490.004,219.36-408,400
Aug 31, 20264,450.004,520.004,450.004,490.004,219.360.90%604,900
Aug 28, 20264,340.004,460.004,340.004,450.004,181.772.53%730,800
Aug 27, 20264,310.004,340.004,280.004,340.004,078.400.46%976,100
Aug 26, 20264,330.004,340.004,320.004,320.004,059.60-0.23%550,400
Aug 24, 20264,340.004,340.004,320.004,330.004,069.00-0.23%468,600
Aug 21, 20264,360.004,390.004,330.004,340.004,078.40-0.46%752,500
Aug 20, 20264,380.004,380.004,340.004,360.004,097.190.23%468,400
Aug 19, 20264,390.004,400.004,350.004,350.004,087.79-0.91%458,200
Aug 18, 20264,410.004,420.004,370.004,390.004,125.38-0.45%517,600
Aug 14, 20264,430.004,430.004,410.004,410.004,144.18-0.45%355,600
Aug 13, 20264,450.004,450.004,420.004,430.004,162.97-0.67%126,100
Aug 12, 20264,480.004,480.004,450.004,460.004,191.16-0.45%114,200
Aug 11, 20264,490.004,490.004,450.004,480.004,209.96-0.22%75,200
Aug 10, 20264,470.004,500.004,460.004,490.004,219.360.67%65,000
Aug 7, 20264,460.004,480.004,450.004,460.004,191.16-246,100
Aug 6, 20264,450.004,470.004,430.004,460.004,191.160.22%144,000
Aug 5, 20264,480.004,480.004,440.004,450.004,181.77-0.67%347,800
Aug 4, 20264,470.004,490.004,450.004,480.004,209.960.22%93,700
Aug 3, 20264,470.004,480.004,440.004,470.004,200.56-140,200
Jul 31, 20264,470.004,480.004,460.004,470.004,200.56-108,100