Price History - HEXA

Kembali ke Company
Ticker: HEXA
Company: Hexindo Adiperkasa Tbk
Date Open High Low Close Volume Value
26-Oct-2022 5,750.00 5,825.00 5,700.00 5,800.00 245,700 0
25-Oct-2022 5,850.00 5,850.00 5,750.00 5,750.00 269,600 0
24-Oct-2022 5,850.00 5,900.00 5,800.00 5,800.00 433,700 0
21-Oct-2022 5,775.00 5,825.00 5,750.00 5,825.00 306,900 0
20-Oct-2022 5,775.00 5,850.00 5,725.00 5,775.00 238,800 0
19-Oct-2022 5,850.00 5,875.00 5,750.00 5,775.00 556,600 0
18-Oct-2022 5,675.00 5,850.00 5,600.00 5,850.00 433,400 0
17-Oct-2022 5,675.00 5,675.00 5,550.00 5,650.00 500,400 0
14-Oct-2022 5,750.00 5,750.00 5,550.00 5,625.00 1,112,900 0
13-Oct-2022 5,825.00 5,850.00 5,700.00 5,750.00 412,500 0
12-Oct-2022 5,825.00 5,925.00 5,750.00 5,825.00 568,200 0
11-Oct-2022 5,950.00 6,000.00 5,800.00 5,825.00 796,200 0
10-Oct-2022 6,125.00 6,125.00 5,950.00 5,975.00 596,800 0
07-Oct-2022 6,200.00 6,200.00 6,100.00 6,125.00 493,900 0
06-Oct-2022 6,300.00 6,300.00 6,175.00 6,200.00 505,200 0
05-Oct-2022 6,225.00 6,350.00 6,200.00 6,300.00 1,172,400 0
04-Oct-2022 6,025.00 6,225.00 5,975.00 6,225.00 1,312,900 0
03-Oct-2022 6,050.00 6,175.00 6,050.00 6,050.00 1,812,700 0
30-Sep-2022 6,500.00 6,500.00 6,500.00 6,500.00 244,000 0
29-Sep-2022 7,175.00 7,175.00 6,875.00 6,975.00 3,192,500 0
28-Sep-2022 7,125.00 7,175.00 7,075.00 7,100.00 1,972,600 0
27-Sep-2022 7,175.00 7,225.00 7,050.00 7,125.00 1,658,200 0
26-Sep-2022 7,275.00 7,400.00 7,050.00 7,175.00 2,080,100 0
23-Sep-2022 7,300.00 7,300.00 7,050.00 7,275.00 1,399,900 0
22-Sep-2022 7,525.00 7,550.00 6,950.00 7,100.00 3,560,000 0
21-Sep-2022 7,400.00 7,650.00 7,225.00 7,450.00 4,339,000 0
20-Sep-2022 7,300.00 7,375.00 7,175.00 7,275.00 1,219,200 0
19-Sep-2022 7,275.00 7,450.00 7,250.00 7,250.00 1,486,900 0
16-Sep-2022 7,250.00 7,300.00 7,150.00 7,250.00 1,279,200 0
15-Sep-2022 6,875.00 7,300.00 6,875.00 7,225.00 1,872,300 0
14-Sep-2022 6,825.00 6,875.00 6,800.00 6,875.00 663,700 0
13-Sep-2022 6,825.00 6,850.00 6,750.00 6,850.00 700,300 0
12-Sep-2022 6,900.00 6,975.00 6,750.00 6,825.00 1,036,900 0
09-Sep-2022 6,825.00 6,900.00 6,825.00 6,850.00 377,600 0
08-Sep-2022 6,875.00 6,925.00 6,800.00 6,825.00 415,800 0
07-Sep-2022 6,950.00 7,000.00 6,700.00 6,875.00 934,000 0
06-Sep-2022 6,800.00 7,025.00 6,800.00 6,925.00 1,203,800 0
05-Sep-2022 6,600.00 6,875.00 6,550.00 6,800.00 2,159,000 0
02-Sep-2022 6,400.00 6,550.00 6,350.00 6,550.00 1,551,800 0
01-Sep-2022 6,350.00 6,400.00 6,325.00 6,350.00 267,400 0
31-Aug-2022 6,375.00 6,400.00 6,300.00 6,325.00 325,700 0
30-Aug-2022 6,250.00 6,400.00 6,250.00 6,350.00 726,900 0
29-Aug-2022 6,275.00 6,300.00 6,225.00 6,250.00 308,600 0
26-Aug-2022 6,300.00 6,300.00 6,250.00 6,275.00 213,500 0
25-Aug-2022 6,225.00 6,275.00 6,225.00 6,250.00 126,200 0
24-Aug-2022 6,275.00 6,350.00 6,200.00 6,200.00 553,300 0
23-Aug-2022 6,250.00 6,275.00 6,225.00 6,275.00 161,500 0
22-Aug-2022 6,225.00 6,275.00 6,200.00 6,225.00 186,600 0
19-Aug-2022 6,225.00 6,250.00 6,125.00 6,225.00 217,100 0
18-Aug-2022 6,300.00 6,300.00 6,100.00 6,150.00 1,182,800 0
16-Aug-2022 6,375.00 6,500.00 6,225.00 6,275.00 812,000 0
15-Aug-2022 6,350.00 6,400.00 6,300.00 6,375.00 482,500 0
12-Aug-2022 6,325.00 6,375.00 6,300.00 6,350.00 185,900 0
11-Aug-2022 6,350.00 6,425.00 6,300.00 6,300.00 1,167,700 0
10-Aug-2022 6,300.00 6,325.00 6,250.00 6,300.00 209,900 0
09-Aug-2022 6,250.00 6,325.00 6,225.00 6,300.00 288,700 0
08-Aug-2022 6,225.00 6,250.00 6,175.00 6,225.00 249,700 0
05-Aug-2022 6,225.00 6,250.00 6,200.00 6,200.00 241,600 0
04-Aug-2022 6,300.00 6,300.00 6,200.00 6,225.00 314,900 0
03-Aug-2022 6,175.00 6,325.00 6,175.00 6,275.00 647,800 0
02-Aug-2022 6,150.00 6,200.00 6,125.00 6,175.00 349,200 0
01-Aug-2022 6,200.00 6,200.00 6,100.00 6,150.00 697,500 0
29-Jul-2022 6,225.00 6,300.00 6,100.00 6,150.00 1,054,600 0
28-Jul-2022 6,275.00 6,325.00 6,250.00 6,300.00 421,200 0
27-Jul-2022 6,350.00 6,350.00 6,225.00 6,275.00 696,300 0
26-Jul-2022 6,375.00 6,400.00 6,300.00 6,325.00 309,400 0
25-Jul-2022 6,250.00 6,400.00 6,250.00 6,375.00 418,900 0
22-Jul-2022 6,150.00 6,250.00 6,150.00 6,250.00 320,700 0
21-Jul-2022 6,150.00 6,175.00 6,125.00 6,150.00 172,500 0
20-Jul-2022 6,075.00 6,175.00 6,075.00 6,150.00 390,600 0
19-Jul-2022 6,000.00 6,100.00 6,000.00 6,075.00 98,700 0
18-Jul-2022 6,075.00 6,100.00 6,000.00 6,050.00 106,100 0
15-Jul-2022 6,100.00 6,150.00 6,075.00 6,075.00 322,200 0
14-Jul-2022 6,100.00 6,125.00 6,050.00 6,125.00 360,600 0
13-Jul-2022 6,100.00 6,100.00 6,000.00 6,100.00 253,000 0
12-Jul-2022 6,000.00 6,100.00 5,975.00 6,100.00 254,000 0
11-Jul-2022 6,025.00 6,050.00 5,975.00 6,000.00 199,000 0
08-Jul-2022 5,975.00 6,075.00 5,975.00 6,000.00 206,700 0
07-Jul-2022 5,950.00 6,025.00 5,950.00 6,000.00 227,800 0
06-Jul-2022 6,025.00 6,050.00 5,925.00 5,950.00 350,900 0
05-Jul-2022 5,825.00 6,200.00 5,825.00 6,025.00 498,600 0
04-Jul-2022 5,675.00 5,900.00 5,650.00 5,800.00 693,000 0
01-Jul-2022 6,000.00 6,000.00 5,600.00 5,675.00 1,491,800 0
30-Jun-2022 6,000.00 6,075.00 5,900.00 5,925.00 1,055,200 0
29-Jun-2022 6,000.00 6,050.00 5,950.00 6,000.00 521,900 0
28-Jun-2022 5,975.00 6,050.00 5,975.00 6,000.00 391,000 0
27-Jun-2022 5,950.00 6,050.00 5,925.00 5,975.00 778,300 0
24-Jun-2022 5,925.00 6,025.00 5,925.00 5,950.00 1,003,800 0
23-Jun-2022 6,150.00 6,150.00 5,900.00 5,925.00 1,147,400 0
22-Jun-2022 6,150.00 6,225.00 6,100.00 6,100.00 757,900 0
21-Jun-2022 6,000.00 6,150.00 6,000.00 6,125.00 740,000 0
20-Jun-2022 6,250.00 6,275.00 5,950.00 6,000.00 1,465,000 0
17-Jun-2022 6,475.00 6,475.00 6,225.00 6,250.00 1,098,100 0
16-Jun-2022 6,400.00 6,575.00 6,350.00 6,475.00 584,500 0
15-Jun-2022 6,350.00 6,400.00 6,325.00 6,350.00 269,300 0
14-Jun-2022 6,225.00 6,425.00 6,200.00 6,350.00 407,900 0
13-Jun-2022 6,400.00 6,400.00 6,200.00 6,275.00 482,500 0
10-Jun-2022 6,450.00 6,450.00 6,350.00 6,400.00 326,900 0
09-Jun-2022 6,550.00 6,550.00 6,450.00 6,475.00 402,400 0
08-Jun-2022 6,575.00 6,575.00 6,500.00 6,550.00 264,900 0