PT Hexindo Adiperkasa Tbk (IDX:HEXA)
Indonesia · Delayed Price · Currency is IDR 2,990.00
-130.00 (-4.17%)
Oct 30, 2026, 4:05 PM WIB
PT Hexindo Adiperkasa Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,110.00 | 3,110.00 | 2,970.00 | 2,990.00 | 2,990.00 | -4.17% | 613,100 |
| Oct 29, 2026 | 3,130.00 | 3,150.00 | 3,090.00 | 3,120.00 | 3,120.00 | -0.32% | 253,400 |
| Oct 28, 2026 | 3,160.00 | 3,160.00 | 3,100.00 | 3,130.00 | 3,130.00 | -0.95% | 313,000 |
| Oct 27, 2026 | 3,200.00 | 3,250.00 | 3,110.00 | 3,160.00 | 3,160.00 | -1.86% | 443,300 |
| Oct 26, 2026 | 3,290.00 | 3,290.00 | 3,200.00 | 3,220.00 | 3,220.00 | -2.13% | 523,300 |
| Oct 23, 2026 | 3,240.00 | 3,290.00 | 3,240.00 | 3,290.00 | 3,290.00 | 1.54% | 293,600 |
| Oct 22, 2026 | 3,150.00 | 3,290.00 | 3,100.00 | 3,240.00 | 3,240.00 | 2.86% | 375,300 |
| Oct 21, 2026 | 3,050.00 | 3,150.00 | 3,030.00 | 3,150.00 | 3,150.00 | 3.28% | 738,600 |
| Oct 20, 2026 | 2,900.00 | 3,070.00 | 2,850.00 | 3,050.00 | 3,050.00 | 5.54% | 583,900 |
| Oct 19, 2026 | 3,020.00 | 3,020.00 | 2,820.00 | 2,890.00 | 2,890.00 | -4.62% | 1,850,100 |
| Oct 16, 2026 | 3,400.00 | 3,400.00 | 2,920.00 | 3,030.00 | 3,030.00 | -11.40% | 2,583,100 |
| Oct 15, 2026 | 3,460.00 | 3,460.00 | 3,400.00 | 3,420.00 | 3,420.00 | -0.87% | 245,500 |
| Oct 14, 2026 | 3,430.00 | 3,460.00 | 3,430.00 | 3,450.00 | 3,450.00 | 0.58% | 270,700 |
| Oct 13, 2026 | 3,480.00 | 3,480.00 | 3,410.00 | 3,430.00 | 3,430.00 | -0.87% | 372,200 |
| Oct 12, 2026 | 3,520.00 | 3,520.00 | 3,460.00 | 3,460.00 | 3,460.00 | -1.70% | 372,300 |
| Oct 9, 2026 | 3,530.00 | 3,550.00 | 3,500.00 | 3,520.00 | 3,520.00 | -0.28% | 147,300 |
| Oct 8, 2026 | 3,550.00 | 3,570.00 | 3,510.00 | 3,530.00 | 3,530.00 | -0.56% | 169,800 |
| Oct 7, 2026 | 3,540.00 | 3,600.00 | 3,530.00 | 3,550.00 | 3,550.00 | 0.28% | 395,700 |
| Oct 6, 2026 | 3,550.00 | 3,560.00 | 3,520.00 | 3,540.00 | 3,540.00 | - | 374,100 |
| Oct 5, 2026 | 3,520.00 | 3,610.00 | 3,520.00 | 3,540.00 | 3,540.00 | 0.57% | 459,000 |
| Oct 2, 2026 | 3,410.00 | 3,540.00 | 3,400.00 | 3,520.00 | 3,520.00 | 3.23% | 421,600 |
| Oct 1, 2026 | 3,510.00 | 3,510.00 | 3,400.00 | 3,410.00 | 3,410.00 | -2.85% | 713,500 |
| Sep 30, 2026 | 3,600.00 | 3,600.00 | 3,490.00 | 3,510.00 | 3,510.00 | -2.50% | 1,214,600 |
| Sep 29, 2026 | 3,630.00 | 3,640.00 | 3,580.00 | 3,600.00 | 3,600.00 | -0.83% | 639,700 |
| Sep 28, 2026 | 3,780.00 | 3,780.00 | 3,600.00 | 3,630.00 | 3,630.00 | -2.70% | 2,732,400 |
| Sep 25, 2026 | 3,930.00 | 3,980.00 | 3,920.00 | 3,970.00 | 3,730.70 | 1.02% | 2,750,100 |
| Sep 24, 2026 | 4,060.00 | 4,070.00 | 3,900.00 | 3,930.00 | 3,693.11 | -3.20% | 3,714,700 |
| Sep 23, 2026 | 4,050.00 | 4,070.00 | 4,020.00 | 4,060.00 | 3,815.28 | 0.50% | 1,242,500 |
| Sep 22, 2026 | 4,100.00 | 4,110.00 | 4,010.00 | 4,040.00 | 3,796.48 | -0.98% | 1,994,400 |
| Sep 21, 2026 | 4,140.00 | 4,140.00 | 4,010.00 | 4,080.00 | 3,834.07 | -0.49% | 1,333,900 |
| Sep 18, 2026 | 4,160.00 | 4,180.00 | 4,040.00 | 4,100.00 | 3,852.86 | -0.97% | 1,746,400 |
| Sep 17, 2026 | 4,400.00 | 4,410.00 | 4,130.00 | 4,140.00 | 3,890.45 | -5.91% | 3,973,900 |
| Sep 16, 2026 | 4,500.00 | 4,500.00 | 4,370.00 | 4,400.00 | 4,134.78 | -2.00% | 1,682,300 |
| Sep 15, 2026 | 4,470.00 | 4,510.00 | 4,460.00 | 4,490.00 | 4,219.36 | 0.67% | 552,600 |
| Sep 14, 2026 | 4,470.00 | 4,470.00 | 4,430.00 | 4,460.00 | 4,191.16 | - | 386,100 |
| Sep 11, 2026 | 4,460.00 | 4,470.00 | 4,440.00 | 4,460.00 | 4,191.16 | - | 384,100 |
| Sep 10, 2026 | 4,490.00 | 4,500.00 | 4,450.00 | 4,460.00 | 4,191.16 | -0.67% | 635,700 |
| Sep 9, 2026 | 4,510.00 | 4,510.00 | 4,470.00 | 4,490.00 | 4,219.36 | -0.22% | 420,300 |
| Sep 8, 2026 | 4,480.00 | 4,510.00 | 4,470.00 | 4,500.00 | 4,228.75 | 0.45% | 498,000 |
| Sep 7, 2026 | 4,460.00 | 4,500.00 | 4,460.00 | 4,480.00 | 4,209.96 | - | 563,900 |
| Sep 4, 2026 | 4,490.00 | 4,500.00 | 4,460.00 | 4,480.00 | 4,209.96 | -0.22% | 235,000 |
| Sep 3, 2026 | 4,490.00 | 4,500.00 | 4,460.00 | 4,490.00 | 4,219.36 | - | 708,200 |
| Sep 2, 2026 | 4,490.00 | 4,500.00 | 4,470.00 | 4,490.00 | 4,219.36 | - | 468,600 |
| Sep 1, 2026 | 4,490.00 | 4,510.00 | 4,460.00 | 4,490.00 | 4,219.36 | - | 408,400 |
| Aug 31, 2026 | 4,450.00 | 4,520.00 | 4,450.00 | 4,490.00 | 4,219.36 | 0.90% | 604,900 |
| Aug 28, 2026 | 4,340.00 | 4,460.00 | 4,340.00 | 4,450.00 | 4,181.77 | 2.53% | 730,800 |
| Aug 27, 2026 | 4,310.00 | 4,340.00 | 4,280.00 | 4,340.00 | 4,078.40 | 0.46% | 976,100 |
| Aug 26, 2026 | 4,330.00 | 4,340.00 | 4,320.00 | 4,320.00 | 4,059.60 | -0.23% | 550,400 |
| Aug 24, 2026 | 4,340.00 | 4,340.00 | 4,320.00 | 4,330.00 | 4,069.00 | -0.23% | 468,600 |
| Aug 21, 2026 | 4,360.00 | 4,390.00 | 4,330.00 | 4,340.00 | 4,078.40 | -0.46% | 752,500 |