Price History - HEXA

Kembali ke Company
Ticker: HEXA
Company: Hexindo Adiperkasa Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 6,600.00 6,650.00 6,550.00 6,550.00 879,200 0
06-Jun-2022 6,600.00 6,650.00 6,575.00 6,600.00 507,400 0
03-Jun-2022 6,600.00 6,625.00 6,525.00 6,600.00 983,700 0
02-Jun-2022 6,350.00 6,550.00 6,350.00 6,500.00 1,327,700 0
31-May-2022 6,325.00 6,375.00 6,275.00 6,350.00 468,400 0
30-May-2022 6,250.00 6,325.00 6,175.00 6,300.00 241,500 0
27-May-2022 6,250.00 6,300.00 6,100.00 6,225.00 298,900 0
25-May-2022 6,275.00 6,325.00 6,150.00 6,250.00 262,200 0
24-May-2022 6,125.00 6,275.00 6,125.00 6,275.00 275,400 0
23-May-2022 6,375.00 6,400.00 6,125.00 6,125.00 614,100 0
20-May-2022 6,325.00 6,400.00 6,300.00 6,375.00 467,400 0
19-May-2022 6,300.00 6,400.00 6,200.00 6,325.00 363,200 0
18-May-2022 6,375.00 6,450.00 6,225.00 6,300.00 521,000 0
17-May-2022 6,025.00 6,425.00 6,025.00 6,350.00 1,099,900 0
13-May-2022 6,000.00 6,075.00 5,975.00 6,025.00 133,100 0
12-May-2022 6,100.00 6,125.00 5,950.00 6,000.00 416,700 0
11-May-2022 5,975.00 6,000.00 5,950.00 5,975.00 249,500 0
10-May-2022 6,050.00 6,050.00 5,925.00 5,975.00 568,900 0
09-May-2022 6,075.00 6,225.00 6,025.00 6,075.00 410,400 0
28-Apr-2022 6,075.00 6,100.00 6,000.00 6,075.00 360,000 0
27-Apr-2022 5,975.00 6,100.00 5,975.00 6,050.00 419,100 0
26-Apr-2022 6,000.00 6,000.00 5,950.00 5,975.00 154,300 0
25-Apr-2022 5,975.00 6,000.00 5,950.00 5,975.00 117,000 0
22-Apr-2022 6,000.00 6,000.00 5,950.00 5,975.00 237,500 0
21-Apr-2022 6,000.00 6,025.00 5,950.00 5,975.00 354,900 0
20-Apr-2022 6,075.00 6,075.00 5,875.00 6,000.00 297,100 0
19-Apr-2022 6,075.00 6,100.00 6,050.00 6,050.00 127,800 0
18-Apr-2022 6,050.00 6,100.00 6,025.00 6,075.00 243,800 0
14-Apr-2022 6,000.00 6,100.00 5,975.00 6,050.00 231,200 0
13-Apr-2022 5,950.00 6,125.00 5,925.00 5,975.00 301,700 0
12-Apr-2022 6,050.00 6,100.00 5,850.00 5,900.00 528,700 0
11-Apr-2022 6,100.00 6,200.00 6,025.00 6,050.00 202,500 0
08-Apr-2022 6,200.00 6,225.00 6,075.00 6,100.00 205,700 0
07-Apr-2022 5,900.00 6,225.00 5,800.00 6,200.00 398,300 0
06-Apr-2022 6,175.00 6,200.00 5,875.00 5,900.00 480,300 0
05-Apr-2022 6,250.00 6,300.00 6,150.00 6,200.00 300,800 0
04-Apr-2022 6,300.00 6,325.00 6,000.00 6,275.00 456,100 0
01-Apr-2022 6,150.00 6,500.00 6,100.00 6,300.00 704,700 0
31-Mar-2022 5,750.00 6,200.00 5,675.00 6,150.00 490,600 0
30-Mar-2022 5,525.00 5,750.00 5,350.00 5,750.00 483,300 0
29-Mar-2022 5,450.00 5,550.00 5,400.00 5,525.00 366,300 0
28-Mar-2022 5,400.00 5,425.00 5,350.00 5,400.00 364,600 0
25-Mar-2022 5,300.00 5,350.00 5,300.00 5,350.00 204,200 0
24-Mar-2022 5,300.00 5,300.00 5,225.00 5,300.00 143,900 0
23-Mar-2022 5,300.00 5,300.00 5,225.00 5,275.00 160,900 0
22-Mar-2022 5,250.00 5,300.00 5,225.00 5,250.00 344,000 0
21-Mar-2022 5,175.00 5,225.00 5,125.00 5,200.00 87,700 0
18-Mar-2022 5,100.00 5,200.00 5,100.00 5,175.00 191,900 0
17-Mar-2022 5,100.00 5,100.00 5,050.00 5,050.00 46,700 0
16-Mar-2022 5,050.00 5,125.00 5,050.00 5,050.00 88,700 0
15-Mar-2022 5,100.00 5,100.00 5,025.00 5,050.00 75,500 0
14-Mar-2022 5,100.00 5,100.00 5,050.00 5,100.00 99,000 0
11-Mar-2022 5,075.00 5,125.00 5,050.00 5,100.00 246,500 0