Skip to main content
PT Hexindo Adiperkasa Tbk (IDX:HEXA)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,450.00
+10.00 (0.23%)
Apr 29, 2026, 11:19 AM WIB

PT Hexindo Adiperkasa Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,440.004,450.004,440.004,450.00-0.23%29,300
Apr 28, 20264,460.004,460.004,380.004,440.004,440.00-0.45%140,200
Apr 27, 20264,480.004,480.004,440.004,460.004,460.00-0.45%255,000
Apr 24, 20264,520.004,530.004,400.004,480.004,480.00-0.88%291,700
Apr 23, 20264,530.004,530.004,510.004,520.004,520.00-0.22%100,700
Apr 22, 20264,520.004,540.004,510.004,530.004,530.000.44%90,700
Apr 21, 20264,530.004,530.004,500.004,510.004,510.00-0.44%223,400
Apr 20, 20264,510.004,530.004,490.004,530.004,530.000.67%307,300
Apr 17, 20264,520.004,520.004,500.004,500.004,500.00-0.44%322,100
Apr 16, 20264,520.004,540.004,520.004,520.004,520.00-87,600
Apr 15, 20264,520.004,540.004,500.004,520.004,520.00-203,500
Apr 14, 20264,510.004,530.004,510.004,520.004,520.000.22%126,100
Apr 13, 20264,500.004,520.004,500.004,510.004,510.000.22%368,800
Apr 10, 20264,410.004,520.004,410.004,500.004,500.002.04%548,700
Apr 9, 20264,400.004,410.004,390.004,410.004,410.000.46%68,500
Apr 8, 20264,370.004,440.004,360.004,390.004,390.000.46%154,300
Apr 7, 20264,400.004,400.004,300.004,370.004,370.00-0.68%419,000
Apr 6, 20264,390.004,420.004,380.004,400.004,400.000.23%139,000
Apr 2, 20264,400.004,400.004,330.004,390.004,390.00-173,400
Apr 1, 20264,360.004,440.004,330.004,390.004,390.000.69%320,200
Mar 31, 20264,410.004,410.004,330.004,360.004,360.00-1.13%245,900
Mar 30, 20264,440.004,450.004,390.004,410.004,410.00-0.68%213,600
Mar 27, 20264,450.004,470.004,440.004,440.004,440.00-128,400
Mar 26, 20264,440.004,490.004,440.004,440.004,440.00-198,300
Mar 25, 20264,340.004,450.004,300.004,440.004,440.002.30%322,900
Mar 17, 20264,330.004,350.004,320.004,340.004,340.000.23%246,900
Mar 16, 20264,370.004,380.004,260.004,330.004,330.00-0.46%275,100
Mar 13, 20264,380.004,380.004,340.004,350.004,350.00-0.46%85,800
Mar 12, 20264,380.004,400.004,350.004,370.004,370.00-0.23%176,800
Mar 11, 20264,390.004,430.004,360.004,380.004,380.00-149,400
Mar 10, 20264,330.004,400.004,330.004,380.004,380.001.15%127,800
Mar 9, 20264,420.004,420.004,330.004,330.004,330.00-1.59%310,900
Mar 6, 20264,410.004,450.004,400.004,400.004,400.00-0.23%202,700
Mar 5, 20264,390.004,450.004,380.004,410.004,410.000.46%353,900
Mar 4, 20264,470.004,470.004,350.004,390.004,390.00-1.79%579,800
Mar 3, 20264,480.004,480.004,440.004,470.004,470.00-0.45%208,100
Mar 2, 20264,500.004,510.004,400.004,490.004,490.00-0.66%238,900
Feb 27, 20264,520.004,520.004,490.004,520.004,520.00-215,300
Feb 26, 20264,510.004,540.004,510.004,520.004,520.00-0.44%178,700
Feb 25, 20264,530.004,540.004,520.004,540.004,540.000.22%151,900
Feb 24, 20264,530.004,550.004,510.004,530.004,530.00-193,400
Feb 23, 20264,530.004,540.004,520.004,530.004,530.000.22%165,700
Feb 20, 20264,530.004,540.004,490.004,520.004,520.00-0.22%402,100
Feb 19, 20264,520.004,540.004,520.004,530.004,530.000.22%262,400
Feb 18, 20264,550.004,550.004,460.004,520.004,520.001.35%575,600
Feb 13, 20264,460.004,470.004,450.004,460.004,460.00-149,500
Feb 12, 20264,460.004,470.004,450.004,460.004,460.00-120,500
Feb 11, 20264,440.004,470.004,440.004,460.004,460.000.45%160,500
Feb 10, 20264,400.004,450.004,400.004,440.004,440.000.91%215,900
Feb 9, 20264,400.004,420.004,390.004,400.004,400.000.23%162,200
Feb 6, 20264,420.004,420.004,350.004,390.004,390.00-0.90%300,900
Feb 5, 20264,350.004,430.004,350.004,430.004,430.001.84%538,700
Feb 4, 20264,300.004,360.004,280.004,350.004,350.001.87%330,500
Feb 3, 20264,250.004,300.004,240.004,270.004,270.000.47%295,300
Feb 2, 20264,320.004,320.004,230.004,250.004,250.00-1.85%423,100
Jan 30, 20264,280.004,380.004,270.004,330.004,330.002.12%299,600
Jan 29, 20264,220.004,320.004,080.004,240.004,240.000.47%1,270,800
Jan 28, 20264,330.004,330.004,210.004,220.004,220.00-2.76%952,500
Jan 27, 20264,380.004,400.004,300.004,340.004,340.00-0.91%622,700
Jan 26, 20264,370.004,400.004,350.004,380.004,380.000.23%476,100
Jan 23, 20264,430.004,440.004,370.004,370.004,370.00-1.35%803,800
Jan 22, 20264,410.004,450.004,410.004,430.004,430.000.45%227,200
Jan 21, 20264,460.004,470.004,390.004,410.004,410.00-0.90%440,400
Jan 20, 20264,440.004,500.004,440.004,450.004,450.000.23%475,000
Jan 19, 20264,380.004,460.004,370.004,440.004,440.001.83%497,900
Jan 15, 20264,330.004,420.004,330.004,360.004,360.000.69%491,700
Jan 14, 20264,320.004,380.004,300.004,330.004,330.000.23%587,200
Jan 13, 20264,340.004,390.004,310.004,320.004,320.00-0.46%496,800
Jan 12, 20264,390.004,390.004,340.004,340.004,340.00-1.14%367,200
Jan 9, 20264,400.004,450.004,360.004,390.004,390.00-0.23%172,700
Jan 8, 20264,330.004,500.004,320.004,400.004,400.001.62%739,700
Jan 7, 20264,340.004,360.004,320.004,330.004,330.00-0.23%354,600
Jan 6, 20264,340.004,350.004,330.004,340.004,340.00-447,000
Jan 5, 20264,350.004,360.004,330.004,340.004,340.00-0.23%310,300
Jan 2, 20264,300.004,360.004,300.004,350.004,350.001.16%255,900
Dec 30, 20254,340.004,360.004,290.004,300.004,300.00-0.92%508,400
Dec 29, 20254,330.004,370.004,330.004,340.004,340.000.23%238,400
Dec 24, 20254,290.004,360.004,290.004,330.004,330.000.93%238,700
Dec 23, 20254,170.004,290.004,170.004,290.004,290.002.88%191,800
Dec 22, 20254,220.004,230.004,140.004,170.004,170.00-1.18%1,086,900
Dec 19, 20254,240.004,240.004,200.004,220.004,220.00-0.47%447,700
Dec 18, 20254,240.004,250.004,230.004,240.004,240.00-164,500
Dec 17, 20254,250.004,260.004,220.004,240.004,240.000.24%224,000
Dec 16, 20254,230.004,230.004,180.004,230.004,230.00-577,600
Dec 15, 20254,330.004,330.004,210.004,230.004,230.00-2.31%837,700
Dec 12, 20254,400.004,410.004,300.004,330.004,330.00-1.59%544,900
Dec 11, 20254,430.004,430.004,380.004,400.004,400.00-0.90%414,700
Dec 10, 20254,470.004,510.004,420.004,440.004,440.00-0.89%229,700
Dec 9, 20254,530.004,550.004,470.004,480.004,480.00-1.10%584,500
Dec 8, 20254,540.004,570.004,530.004,530.004,530.00-0.22%268,800
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