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