PT Hexindo Adiperkasa Tbk (IDX:HEXA)
Indonesia
· Delayed Price · Currency is IDR 4,690.00
-110.00 (-2.29%)
Sep 29, 2025, 11:44 AM WIB
PT Hexindo Adiperkasa Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4,850.00 | 4,850.00 | 4,790.00 | 4,800.00 | 4,800.00 | -1.03% | 1,041,300 |
| Sep 25, 2025 | 4,990.00 | 4,990.00 | 4,810.00 | 4,850.00 | 4,850.00 | -8.92% | 2,168,300 |
| Sep 24, 2025 | 5,350.00 | 5,350.00 | 5,225.00 | 5,325.00 | 4,891.69 | -0.47% | 2,289,000 |
| Sep 23, 2025 | 5,400.00 | 5,425.00 | 5,275.00 | 5,350.00 | 4,914.65 | -0.93% | 2,039,100 |
| Sep 22, 2025 | 5,450.00 | 5,475.00 | 5,375.00 | 5,400.00 | 4,960.58 | -0.46% | 1,665,000 |
| Sep 19, 2025 | 5,425.00 | 5,475.00 | 5,400.00 | 5,425.00 | 4,983.55 | 0.93% | 1,148,800 |
| Sep 18, 2025 | 5,250.00 | 5,425.00 | 5,250.00 | 5,375.00 | 4,937.62 | 2.38% | 992,900 |
| Sep 17, 2025 | 5,400.00 | 5,400.00 | 5,100.00 | 5,250.00 | 4,822.79 | -2.78% | 1,556,200 |
| Sep 16, 2025 | 5,600.00 | 5,600.00 | 5,350.00 | 5,400.00 | 4,960.58 | -2.70% | 1,275,100 |
| Sep 15, 2025 | 5,475.00 | 5,550.00 | 5,475.00 | 5,550.00 | 5,098.38 | 1.37% | 662,700 |
| Sep 12, 2025 | 5,475.00 | 5,500.00 | 5,400.00 | 5,475.00 | 5,029.48 | - | 408,000 |
| Sep 11, 2025 | 5,450.00 | 5,500.00 | 5,450.00 | 5,475.00 | 5,029.48 | 0.46% | 336,100 |
| Sep 10, 2025 | 5,425.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,006.51 | 0.46% | 222,600 |
| Sep 9, 2025 | 5,500.00 | 5,500.00 | 5,375.00 | 5,425.00 | 4,983.55 | -1.36% | 640,700 |
| Sep 8, 2025 | 5,525.00 | 5,550.00 | 5,500.00 | 5,500.00 | 5,052.44 | -0.45% | 493,900 |
| Sep 4, 2025 | 5,575.00 | 5,575.00 | 5,500.00 | 5,525.00 | 5,075.41 | -0.45% | 308,300 |
| Sep 3, 2025 | 5,500.00 | 5,575.00 | 5,500.00 | 5,550.00 | 5,098.38 | 0.91% | 194,300 |
| Sep 2, 2025 | 5,475.00 | 5,575.00 | 5,475.00 | 5,500.00 | 5,052.44 | 0.46% | 562,500 |
| Sep 1, 2025 | 5,475.00 | 5,500.00 | 5,250.00 | 5,475.00 | 5,029.48 | -2.67% | 1,247,000 |
| Aug 29, 2025 | 5,600.00 | 5,675.00 | 5,500.00 | 5,625.00 | 5,167.27 | -0.88% | 1,169,700 |
| Aug 28, 2025 | 5,650.00 | 5,700.00 | 5,650.00 | 5,675.00 | 5,213.20 | 0.44% | 373,100 |
| Aug 27, 2025 | 5,600.00 | 5,650.00 | 5,575.00 | 5,650.00 | 5,190.24 | 0.89% | 256,400 |
| Aug 26, 2025 | 5,600.00 | 5,625.00 | 5,550.00 | 5,600.00 | 5,144.31 | 0.45% | 431,800 |
| Aug 25, 2025 | 5,550.00 | 5,600.00 | 5,525.00 | 5,575.00 | 5,121.34 | 0.45% | 434,200 |
| Aug 22, 2025 | 5,575.00 | 5,575.00 | 5,525.00 | 5,550.00 | 5,098.38 | - | 238,500 |
| Aug 21, 2025 | 5,550.00 | 5,550.00 | 5,525.00 | 5,550.00 | 5,098.38 | 0.45% | 224,900 |
| Aug 20, 2025 | 5,500.00 | 5,550.00 | 5,500.00 | 5,525.00 | 5,075.41 | - | 312,600 |
| Aug 19, 2025 | 5,500.00 | 5,550.00 | 5,475.00 | 5,525.00 | 5,075.41 | 0.45% | 576,200 |
| Aug 15, 2025 | 5,475.00 | 5,500.00 | 5,450.00 | 5,500.00 | 5,052.44 | 0.46% | 414,600 |
| Aug 14, 2025 | 5,425.00 | 5,475.00 | 5,400.00 | 5,475.00 | 5,029.48 | 0.92% | 289,200 |
| Aug 13, 2025 | 5,425.00 | 5,450.00 | 5,400.00 | 5,425.00 | 4,983.55 | - | 420,000 |
| Aug 12, 2025 | 5,400.00 | 5,425.00 | 5,400.00 | 5,425.00 | 4,983.55 | 0.46% | 465,700 |
| Aug 11, 2025 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 4,960.58 | 0.47% | 415,700 |
| Aug 8, 2025 | 5,375.00 | 5,425.00 | 5,350.00 | 5,375.00 | 4,937.62 | 0.47% | 265,200 |
| Aug 7, 2025 | 5,375.00 | 5,400.00 | 5,350.00 | 5,350.00 | 4,914.65 | - | 271,900 |
| Aug 6, 2025 | 5,375.00 | 5,375.00 | 5,325.00 | 5,350.00 | 4,914.65 | - | 145,600 |
| Aug 5, 2025 | 5,375.00 | 5,400.00 | 5,350.00 | 5,350.00 | 4,914.65 | -0.47% | 222,000 |
| Aug 4, 2025 | 5,400.00 | 5,400.00 | 5,350.00 | 5,375.00 | 4,937.62 | - | 251,400 |
| Aug 1, 2025 | 5,375.00 | 5,400.00 | 5,350.00 | 5,375.00 | 4,937.62 | - | 332,000 |
| Jul 31, 2025 | 5,400.00 | 5,425.00 | 5,250.00 | 5,375.00 | 4,937.62 | -0.46% | 488,800 |
| Jul 30, 2025 | 5,425.00 | 5,425.00 | 5,375.00 | 5,400.00 | 4,960.58 | - | 286,900 |
| Jul 29, 2025 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 4,960.58 | -0.46% | 393,500 |
| Jul 28, 2025 | 5,425.00 | 5,475.00 | 5,400.00 | 5,425.00 | 4,983.55 | - | 365,900 |
| Jul 25, 2025 | 5,450.00 | 5,450.00 | 5,400.00 | 5,425.00 | 4,983.55 | - | 262,100 |
| Jul 24, 2025 | 5,425.00 | 5,450.00 | 5,375.00 | 5,425.00 | 4,983.55 | - | 475,400 |
| Jul 23, 2025 | 5,425.00 | 5,450.00 | 5,375.00 | 5,425.00 | 4,983.55 | 0.46% | 463,100 |
| Jul 22, 2025 | 5,375.00 | 5,475.00 | 5,350.00 | 5,400.00 | 4,960.58 | 0.93% | 873,100 |
| Jul 21, 2025 | 5,250.00 | 5,375.00 | 5,250.00 | 5,350.00 | 4,914.65 | 1.90% | 445,900 |
| Jul 18, 2025 | 5,200.00 | 5,250.00 | 5,200.00 | 5,250.00 | 4,822.79 | 0.96% | 273,900 |
| Jul 17, 2025 | 5,175.00 | 5,225.00 | 5,150.00 | 5,200.00 | 4,776.86 | 0.48% | 358,800 |