Skip to main content
PT Hexindo Adiperkasa Tbk (IDX:HEXA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,540.00
-20.00 (-0.44%)
At close: Dec 5, 2025

PT Hexindo Adiperkasa Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,560.004,590.004,520.004,540.004,540.00-0.44%109,400
Dec 4, 20254,520.004,590.004,510.004,560.004,560.000.88%383,900
Dec 3, 20254,550.004,550.004,510.004,520.004,520.00-0.66%180,100
Dec 2, 20254,560.004,570.004,530.004,550.004,550.00-0.22%131,100
Dec 1, 20254,570.004,570.004,540.004,560.004,560.00-0.22%148,800
Nov 28, 20254,560.004,590.004,560.004,570.004,570.000.22%56,800
Nov 27, 20254,580.004,590.004,550.004,560.004,560.00-0.65%122,700
Nov 26, 20254,580.004,600.004,580.004,590.004,590.000.22%124,600
Nov 25, 20254,600.004,610.004,570.004,580.004,580.00-0.43%189,100
Nov 24, 20254,610.004,620.004,590.004,600.004,600.00-105,400
Nov 21, 20254,600.004,630.004,590.004,600.004,600.00-97,200
Nov 20, 20254,600.004,620.004,590.004,600.004,600.00-0.22%245,800
Nov 19, 20254,610.004,640.004,600.004,610.004,610.00-113,600
Nov 18, 20254,620.004,630.004,600.004,610.004,610.00-0.22%340,100
Nov 17, 20254,630.004,640.004,610.004,620.004,620.00-0.22%244,400
Nov 14, 20254,650.004,660.004,610.004,630.004,630.00-0.43%124,100
Nov 13, 20254,640.004,650.004,620.004,650.004,650.000.22%213,600
Nov 12, 20254,660.004,670.004,640.004,640.004,640.00-0.43%117,300
Nov 11, 20254,660.004,660.004,640.004,660.004,660.00-115,700
Nov 10, 20254,680.004,680.004,640.004,660.004,660.000.22%150,100
Nov 7, 20254,640.004,670.004,640.004,650.004,650.000.22%143,200
Nov 6, 20254,660.004,670.004,630.004,640.004,640.00-0.22%169,100
Nov 5, 20254,670.004,680.004,640.004,650.004,650.00-0.43%124,700
Nov 4, 20254,670.004,670.004,650.004,670.004,670.00-133,600
Nov 3, 20254,650.004,670.004,640.004,670.004,670.000.43%193,600
Oct 31, 20254,670.004,690.004,650.004,650.004,650.00-0.43%197,700
Oct 30, 20254,660.004,690.004,650.004,670.004,670.00-222,200
Oct 29, 20254,640.004,690.004,630.004,670.004,670.000.65%138,900
Oct 28, 20254,640.004,660.004,630.004,640.004,640.000.22%152,100
Oct 27, 20254,670.004,670.004,580.004,630.004,630.00-0.86%292,300
Oct 24, 20254,670.004,690.004,660.004,670.004,670.00-213,600
Oct 23, 20254,660.004,670.004,640.004,670.004,670.000.43%88,000
Oct 22, 20254,660.004,680.004,600.004,650.004,650.00-0.21%222,900
Oct 21, 20254,550.004,660.004,530.004,660.004,660.002.87%392,100
Oct 20, 20254,500.004,550.004,490.004,530.004,530.000.89%331,200
Oct 17, 20254,520.004,530.004,490.004,490.004,490.00-0.66%329,100
Oct 16, 20254,480.004,550.004,480.004,520.004,520.000.44%226,100
Oct 15, 20254,540.004,560.004,480.004,500.004,500.00-0.88%336,300
Oct 14, 20254,580.004,600.004,520.004,540.004,540.00-0.87%261,400
Oct 13, 20254,600.004,600.004,570.004,580.004,580.00-0.43%245,800
Oct 10, 20254,570.004,600.004,560.004,600.004,600.001.10%112,400
Oct 9, 20254,510.004,570.004,510.004,550.004,550.000.89%235,900
Oct 8, 20254,580.004,600.004,500.004,510.004,510.00-1.53%340,600
Oct 7, 20254,530.004,590.004,520.004,580.004,580.000.44%325,800
Oct 6, 20254,690.004,700.004,490.004,560.004,560.00-2.77%725,500
Oct 3, 20254,720.004,720.004,670.004,690.004,690.00-0.64%265,100
Oct 2, 20254,740.004,740.004,700.004,720.004,720.00-0.42%263,500
Oct 1, 20254,770.004,770.004,720.004,740.004,740.00-0.63%297,900
Sep 30, 20254,710.004,800.004,710.004,770.004,770.001.49%383,400
Sep 29, 20254,790.004,790.004,670.004,700.004,700.00-2.08%908,300
Sep 26, 20254,850.004,850.004,790.004,800.004,800.00-1.03%1,041,300
Sep 25, 20254,990.004,990.004,810.004,850.004,850.00-8.92%2,168,300
Sep 24, 20255,350.005,350.005,225.005,325.004,891.40-0.47%2,289,000
Sep 23, 20255,400.005,425.005,275.005,350.004,914.36-0.93%2,039,100
Sep 22, 20255,450.005,475.005,375.005,400.004,960.29-0.46%1,665,000
Sep 19, 20255,425.005,475.005,400.005,425.004,983.260.93%1,148,800
Sep 18, 20255,250.005,425.005,250.005,375.004,937.332.38%992,900
Sep 17, 20255,400.005,400.005,100.005,250.004,822.51-2.78%1,556,200
Sep 16, 20255,600.005,600.005,350.005,400.004,960.29-2.70%1,275,100
Sep 15, 20255,475.005,550.005,475.005,550.005,098.081.37%662,700
Sep 12, 20255,475.005,500.005,400.005,475.005,029.19-408,000
Sep 11, 20255,450.005,500.005,450.005,475.005,029.190.46%336,100
Sep 10, 20255,425.005,450.005,400.005,450.005,006.220.46%222,600
Sep 9, 20255,500.005,500.005,375.005,425.004,983.26-1.36%640,700
Sep 8, 20255,525.005,550.005,500.005,500.005,052.15-0.45%493,900
Sep 4, 20255,575.005,575.005,500.005,525.005,075.11-0.45%308,300
Sep 3, 20255,500.005,575.005,500.005,550.005,098.080.91%194,300
Sep 2, 20255,475.005,575.005,475.005,500.005,052.150.46%562,500
Sep 1, 20255,475.005,500.005,250.005,475.005,029.19-2.67%1,247,000
Aug 29, 20255,600.005,675.005,500.005,625.005,166.97-0.88%1,169,700
Aug 28, 20255,650.005,700.005,650.005,675.005,212.900.44%373,100
Aug 27, 20255,600.005,650.005,575.005,650.005,189.940.89%256,400
Aug 26, 20255,600.005,625.005,550.005,600.005,144.010.45%431,800
Aug 25, 20255,550.005,600.005,525.005,575.005,121.040.45%434,200
Aug 22, 20255,575.005,575.005,525.005,550.005,098.08-238,500
Aug 21, 20255,550.005,550.005,525.005,550.005,098.080.45%224,900
Aug 20, 20255,500.005,550.005,500.005,525.005,075.11-312,600
Aug 19, 20255,500.005,550.005,475.005,525.005,075.110.45%576,200
Aug 15, 20255,475.005,500.005,450.005,500.005,052.150.46%414,600
Aug 14, 20255,425.005,475.005,400.005,475.005,029.190.92%289,200
Aug 13, 20255,425.005,450.005,400.005,425.004,983.26-420,000
Aug 12, 20255,400.005,425.005,400.005,425.004,983.260.46%465,700
Aug 11, 20255,400.005,450.005,375.005,400.004,960.290.47%415,700
Aug 8, 20255,375.005,425.005,350.005,375.004,937.330.47%265,200
Aug 7, 20255,375.005,400.005,350.005,350.004,914.36-271,900
Aug 6, 20255,375.005,375.005,325.005,350.004,914.36-145,600
Aug 5, 20255,375.005,400.005,350.005,350.004,914.36-0.47%222,000
Aug 4, 20255,400.005,400.005,350.005,375.004,937.33-251,400
Aug 1, 20255,375.005,400.005,350.005,375.004,937.33-332,000
Jul 31, 20255,400.005,425.005,250.005,375.004,937.33-0.46%488,800
Jul 30, 20255,425.005,425.005,375.005,400.004,960.29-286,900
Jul 29, 20255,450.005,450.005,400.005,400.004,960.29-0.46%393,500
Jul 28, 20255,425.005,475.005,400.005,425.004,983.26-365,900
Jul 25, 20255,450.005,450.005,400.005,425.004,983.26-262,100
Jul 24, 20255,425.005,450.005,375.005,425.004,983.26-475,400
Jul 23, 20255,425.005,450.005,375.005,425.004,983.260.46%463,100
Jul 22, 20255,375.005,475.005,350.005,400.004,960.290.93%873,100
Jul 21, 20255,250.005,375.005,250.005,350.004,914.361.90%445,900
Jul 18, 20255,200.005,250.005,200.005,250.004,822.510.96%273,900
Jul 17, 20255,175.005,225.005,150.005,200.004,776.580.48%358,800