PT Hexindo Adiperkasa Tbk (IDX:HEXA)
Indonesia · Delayed Price · Currency is IDR 4,050.00
-30.00 (-0.74%)
Sep 22, 2026, 3:30 PM WIB
PT Hexindo Adiperkasa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,100.00 | 4,110.00 | 4,020.00 | 4,040.00 | - | -0.98% | 1,844,000 |
| Sep 21, 2026 | 4,140.00 | 4,140.00 | 4,010.00 | 4,080.00 | 4,080.00 | -0.49% | 1,333,700 |
| Sep 18, 2026 | 4,160.00 | 4,180.00 | 4,040.00 | 4,100.00 | 4,100.00 | -0.97% | 1,746,400 |
| Sep 17, 2026 | 4,400.00 | 4,410.00 | 4,130.00 | 4,140.00 | 4,140.00 | -5.91% | 3,972,400 |
| Sep 16, 2026 | 4,500.00 | 4,500.00 | 4,370.00 | 4,400.00 | 4,400.00 | -2.00% | 1,682,300 |
| Sep 15, 2026 | 4,470.00 | 4,510.00 | 4,460.00 | 4,490.00 | 4,490.00 | 0.67% | 552,600 |
| Sep 14, 2026 | 4,470.00 | 4,470.00 | 4,430.00 | 4,460.00 | 4,460.00 | - | 386,100 |
| Sep 11, 2026 | 4,460.00 | 4,470.00 | 4,440.00 | 4,460.00 | 4,460.00 | - | 384,100 |
| Sep 10, 2026 | 4,490.00 | 4,500.00 | 4,450.00 | 4,460.00 | 4,460.00 | -0.67% | 635,700 |
| Sep 9, 2026 | 4,510.00 | 4,510.00 | 4,470.00 | 4,490.00 | 4,490.00 | -0.22% | 420,300 |
| Sep 8, 2026 | 4,480.00 | 4,510.00 | 4,470.00 | 4,500.00 | 4,500.00 | 0.45% | 498,000 |
| Sep 7, 2026 | 4,460.00 | 4,500.00 | 4,460.00 | 4,480.00 | 4,480.00 | - | 563,900 |
| Sep 4, 2026 | 4,490.00 | 4,500.00 | 4,460.00 | 4,480.00 | 4,480.00 | -0.22% | 235,000 |
| Sep 3, 2026 | 4,490.00 | 4,500.00 | 4,460.00 | 4,490.00 | 4,490.00 | - | 708,200 |
| Sep 2, 2026 | 4,490.00 | 4,500.00 | 4,470.00 | 4,490.00 | 4,490.00 | - | 468,600 |
| Sep 1, 2026 | 4,490.00 | 4,510.00 | 4,460.00 | 4,490.00 | 4,490.00 | - | 408,400 |
| Aug 31, 2026 | 4,450.00 | 4,520.00 | 4,450.00 | 4,490.00 | 4,490.00 | 0.90% | 604,900 |
| Aug 28, 2026 | 4,340.00 | 4,460.00 | 4,340.00 | 4,450.00 | 4,450.00 | 2.53% | 730,800 |
| Aug 27, 2026 | 4,310.00 | 4,340.00 | 4,280.00 | 4,340.00 | 4,340.00 | 0.46% | 976,100 |
| Aug 26, 2026 | 4,330.00 | 4,340.00 | 4,320.00 | 4,320.00 | 4,320.00 | -0.23% | 550,400 |
| Aug 24, 2026 | 4,340.00 | 4,340.00 | 4,320.00 | 4,330.00 | 4,330.00 | -0.23% | 468,600 |
| Aug 21, 2026 | 4,360.00 | 4,390.00 | 4,330.00 | 4,340.00 | 4,340.00 | -0.46% | 752,500 |
| Aug 20, 2026 | 4,380.00 | 4,380.00 | 4,340.00 | 4,360.00 | 4,360.00 | 0.23% | 468,400 |
| Aug 19, 2026 | 4,390.00 | 4,400.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.91% | 458,200 |
| Aug 18, 2026 | 4,410.00 | 4,420.00 | 4,370.00 | 4,390.00 | 4,390.00 | -0.45% | 517,600 |
| Aug 14, 2026 | 4,430.00 | 4,430.00 | 4,410.00 | 4,410.00 | 4,410.00 | -0.45% | 355,600 |
| Aug 13, 2026 | 4,450.00 | 4,450.00 | 4,420.00 | 4,430.00 | 4,430.00 | -0.67% | 126,100 |
| Aug 12, 2026 | 4,480.00 | 4,480.00 | 4,450.00 | 4,460.00 | 4,460.00 | -0.45% | 114,200 |
| Aug 11, 2026 | 4,490.00 | 4,490.00 | 4,450.00 | 4,480.00 | 4,480.00 | -0.22% | 75,200 |
| Aug 10, 2026 | 4,470.00 | 4,500.00 | 4,460.00 | 4,490.00 | 4,490.00 | 0.67% | 65,000 |
| Aug 7, 2026 | 4,460.00 | 4,480.00 | 4,450.00 | 4,460.00 | 4,460.00 | - | 246,100 |
| Aug 6, 2026 | 4,450.00 | 4,470.00 | 4,430.00 | 4,460.00 | 4,460.00 | 0.22% | 144,000 |
| Aug 5, 2026 | 4,480.00 | 4,480.00 | 4,440.00 | 4,450.00 | 4,450.00 | -0.67% | 347,800 |
| Aug 4, 2026 | 4,470.00 | 4,490.00 | 4,450.00 | 4,480.00 | 4,480.00 | 0.22% | 93,700 |
| Aug 3, 2026 | 4,470.00 | 4,480.00 | 4,440.00 | 4,470.00 | 4,470.00 | - | 140,200 |
| Jul 31, 2026 | 4,470.00 | 4,480.00 | 4,460.00 | 4,470.00 | 4,470.00 | - | 108,100 |
| Jul 30, 2026 | 4,430.00 | 4,490.00 | 4,430.00 | 4,470.00 | 4,470.00 | 0.90% | 80,800 |
| Jul 29, 2026 | 4,460.00 | 4,490.00 | 4,370.00 | 4,430.00 | 4,430.00 | -0.67% | 142,700 |
| Jul 28, 2026 | 4,480.00 | 4,510.00 | 4,450.00 | 4,460.00 | 4,460.00 | -0.45% | 141,700 |
| Jul 27, 2026 | 4,510.00 | 4,510.00 | 4,440.00 | 4,480.00 | 4,480.00 | -0.67% | 173,600 |
| Jul 24, 2026 | 4,550.00 | 4,550.00 | 4,490.00 | 4,510.00 | 4,510.00 | -0.88% | 184,400 |
| Jul 23, 2026 | 4,530.00 | 4,570.00 | 4,520.00 | 4,550.00 | 4,550.00 | 0.44% | 160,300 |
| Jul 22, 2026 | 4,530.00 | 4,540.00 | 4,520.00 | 4,530.00 | 4,530.00 | - | 81,100 |
| Jul 21, 2026 | 4,550.00 | 4,560.00 | 4,530.00 | 4,530.00 | 4,530.00 | -0.44% | 204,300 |
| Jul 20, 2026 | 4,510.00 | 4,550.00 | 4,510.00 | 4,550.00 | 4,550.00 | 0.89% | 372,200 |
| 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 |