Price History - HEXA

Kembali ke Company
Ticker: HEXA
Company: Hexindo Adiperkasa Tbk
Date Open High Low Close Volume Value
04-Aug-2026 4,470.00 4,490.00 4,450.00 4,480.00 93,700 0
03-Aug-2026 4,470.00 4,480.00 4,440.00 4,470.00 140,200 0
31-Jul-2026 4,470.00 4,480.00 4,460.00 4,470.00 108,100 0
30-Jul-2026 4,430.00 4,490.00 4,430.00 4,470.00 80,800 0
29-Jul-2026 4,460.00 4,490.00 4,370.00 4,430.00 142,700 0
28-Jul-2026 4,480.00 4,510.00 4,450.00 4,460.00 141,700 0
27-Jul-2026 4,510.00 4,510.00 4,440.00 4,480.00 173,600 0
24-Jul-2026 4,550.00 4,550.00 4,490.00 4,510.00 184,400 0
23-Jul-2026 4,530.00 4,570.00 4,520.00 4,550.00 160,300 0
22-Jul-2026 4,530.00 4,540.00 4,520.00 4,530.00 81,100 0
21-Jul-2026 4,550.00 4,560.00 4,530.00 4,530.00 204,300 0
20-Jul-2026 4,510.00 4,550.00 4,510.00 4,550.00 372,200 0
17-Jul-2026 4,440.00 4,510.00 4,440.00 4,510.00 167,500 0
16-Jul-2026 4,420.00 4,450.00 4,420.00 4,440.00 202,300 0
15-Jul-2026 4,360.00 4,450.00 4,360.00 4,420.00 165,400 0
14-Jul-2026 4,360.00 4,400.00 4,320.00 4,360.00 300,000 0
13-Jul-2026 4,350.00 4,400.00 4,330.00 4,360.00 203,000 0
10-Jul-2026 4,300.00 4,350.00 4,300.00 4,350.00 102,200 0
09-Jul-2026 4,320.00 4,320.00 4,280.00 4,300.00 144,300 0
08-Jul-2026 4,290.00 4,330.00 4,290.00 4,320.00 87,900 0
07-Jul-2026 4,280.00 4,300.00 4,260.00 4,290.00 136,300 0
06-Jul-2026 4,270.00 4,280.00 4,260.00 4,270.00 97,600 0
03-Jul-2026 4,220.00 4,290.00 4,220.00 4,270.00 126,400 0
02-Jul-2026 4,290.00 4,290.00 4,150.00 4,210.00 215,900 0
01-Jul-2026 4,300.00 4,300.00 4,010.00 4,290.00 696,000 0
30-Jun-2026 4,550.00 4,590.00 4,500.00 4,510.00 346,400 0
29-Jun-2026 4,540.00 4,550.00 4,520.00 4,550.00 177,400 0
26-Jun-2026 4,540.00 4,550.00 4,520.00 4,540.00 114,300 0
25-Jun-2026 4,530.00 4,540.00 4,500.00 4,540.00 251,400 0
24-Jun-2026 4,480.00 4,590.00 4,480.00 4,530.00 627,300 0
23-Jun-2026 4,470.00 4,490.00 4,450.00 4,480.00 101,500 0
22-Jun-2026 4,500.00 4,500.00 4,450.00 4,470.00 213,500 0
19-Jun-2026 4,500.00 4,500.00 4,470.00 4,490.00 116,900 0
18-Jun-2026 4,470.00 4,490.00 4,450.00 4,480.00 130,000 0
17-Jun-2026 4,450.00 4,500.00 4,430.00 4,470.00 223,900 0
15-Jun-2026 4,410.00 4,480.00 4,380.00 4,470.00 509,700 0
12-Jun-2026 4,350.00 4,430.00 4,350.00 4,410.00 156,800 0
11-Jun-2026 4,340.00 4,360.00 4,310.00 4,340.00 123,500 0
10-Jun-2026 4,170.00 4,360.00 4,170.00 4,330.00 329,300 0
09-Jun-2026 4,020.00 4,180.00 4,000.00 4,170.00 225,500 0
08-Jun-2026 4,210.00 4,210.00 4,010.00 4,020.00 354,800 0
05-Jun-2026 4,280.00 4,290.00 4,210.00 4,220.00 185,300 0
04-Jun-2026 4,330.00 4,330.00 4,210.00 4,290.00 203,900 0
03-Jun-2026 4,380.00 4,380.00 4,260.00 4,330.00 333,500 0
02-Jun-2026 4,380.00 4,400.00 4,350.00 4,380.00 215,500 0
29-May-2026 4,400.00 4,410.00 4,360.00 4,380.00 207,100 0
28-May-2026 4,410.00 4,410.00 4,410.00 4,410.00 0 0
27-May-2026 4,410.00 4,410.00 4,410.00 4,410.00 0 0
26-May-2026 4,470.00 4,480.00 4,400.00 4,410.00 141,000 0
25-May-2026 4,380.00 4,490.00 4,370.00 4,470.00 332,200 0
22-May-2026 4,350.00 4,380.00 4,300.00 4,380.00 148,200 0
21-May-2026 4,370.00 4,370.00 4,340.00 4,340.00 119,800 0
20-May-2026 4,420.00 4,420.00 4,350.00 4,370.00 167,400 0
19-May-2026 4,420.00 4,490.00 4,400.00 4,420.00 231,900 0
18-May-2026 4,460.00 4,470.00 4,390.00 4,420.00 234,800 0
15-May-2026 4,490.00 4,490.00 4,490.00 4,490.00 0 0
14-May-2026 4,490.00 4,490.00 4,490.00 4,490.00 0 0
13-May-2026 4,500.00 4,500.00 4,470.00 4,490.00 52,600 0
12-May-2026 4,540.00 4,540.00 4,440.00 4,500.00 606,400 0
11-May-2026 4,530.00 4,530.00 4,480.00 4,510.00 221,400 0
08-May-2026 4,510.00 4,560.00 4,500.00 4,530.00 512,700 0
07-May-2026 4,500.00 4,550.00 4,500.00 4,510.00 207,600 0
06-May-2026 4,460.00 4,500.00 4,460.00 4,500.00 75,400 0
05-May-2026 4,440.00 4,470.00 4,410.00 4,460.00 64,600 0
04-May-2026 4,440.00 4,490.00 4,420.00 4,440.00 116,600 0
30-Apr-2026 4,460.00 4,470.00 4,410.00 4,440.00 154,900 0
29-Apr-2026 4,440.00 4,470.00 4,440.00 4,460.00 83,700 0
28-Apr-2026 4,460.00 4,460.00 4,380.00 4,440.00 140,200 0
27-Apr-2026 4,480.00 4,480.00 4,440.00 4,460.00 255,000 0
24-Apr-2026 4,520.00 4,530.00 4,400.00 4,480.00 291,700 0
23-Apr-2026 4,530.00 4,530.00 4,510.00 4,520.00 100,700 0
22-Apr-2026 4,520.00 4,540.00 4,510.00 4,530.00 90,700 0
21-Apr-2026 4,530.00 4,530.00 4,500.00 4,510.00 223,400 0
20-Apr-2026 4,510.00 4,530.00 4,490.00 4,530.00 307,300 0
17-Apr-2026 4,520.00 4,520.00 4,500.00 4,500.00 322,100 0
16-Apr-2026 4,520.00 4,540.00 4,520.00 4,520.00 87,600 0
15-Apr-2026 4,520.00 4,540.00 4,500.00 4,520.00 203,500 0
14-Apr-2026 4,510.00 4,530.00 4,510.00 4,520.00 126,100 0
13-Apr-2026 4,500.00 4,520.00 4,500.00 4,510.00 368,800 0
10-Apr-2026 4,410.00 4,520.00 4,410.00 4,500.00 548,700 0
09-Apr-2026 4,400.00 4,410.00 4,390.00 4,410.00 68,500 0
08-Apr-2026 4,370.00 4,440.00 4,360.00 4,390.00 154,300 0
07-Apr-2026 4,400.00 4,400.00 4,300.00 4,370.00 419,000 0
06-Apr-2026 4,390.00 4,420.00 4,380.00 4,400.00 139,000 0
02-Apr-2026 4,400.00 4,400.00 4,330.00 4,390.00 173,400 0
01-Apr-2026 4,360.00 4,440.00 4,330.00 4,390.00 320,200 0
31-Mar-2026 4,410.00 4,410.00 4,330.00 4,360.00 245,900 0
30-Mar-2026 4,440.00 4,450.00 4,390.00 4,410.00 213,600 0
27-Mar-2026 4,450.00 4,470.00 4,440.00 4,440.00 128,400 0
26-Mar-2026 4,440.00 4,490.00 4,440.00 4,440.00 199,400 0
25-Mar-2026 4,340.00 4,450.00 4,300.00 4,440.00 322,900 0
17-Mar-2026 4,330.00 4,350.00 4,320.00 4,340.00 246,900 0
16-Mar-2026 4,370.00 4,380.00 4,260.00 4,330.00 275,100 0
13-Mar-2026 4,380.00 4,380.00 4,340.00 4,350.00 85,800 0
12-Mar-2026 4,380.00 4,400.00 4,350.00 4,370.00 176,800 0
11-Mar-2026 4,390.00 4,430.00 4,360.00 4,380.00 149,300 0
10-Mar-2026 4,330.00 4,400.00 4,330.00 4,380.00 127,800 0
09-Mar-2026 4,420.00 4,420.00 4,330.00 4,330.00 310,900 0
06-Mar-2026 4,410.00 4,450.00 4,400.00 4,400.00 202,700 0
05-Mar-2026 4,390.00 4,450.00 4,380.00 4,410.00 353,900 0