Price History - HEXA

Kembali ke Company
Ticker: HEXA
Company: Hexindo Adiperkasa Tbk
Date Open High Low Close Volume Value
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
04-Mar-2026 4,470.00 4,470.00 4,350.00 4,390.00 579,800 0
03-Mar-2026 4,480.00 4,480.00 4,440.00 4,470.00 208,100 0
02-Mar-2026 4,500.00 4,510.00 4,400.00 4,490.00 238,900 0
27-Feb-2026 4,520.00 4,520.00 4,490.00 4,520.00 215,300 0
26-Feb-2026 4,510.00 4,540.00 4,510.00 4,520.00 178,700 0
25-Feb-2026 4,530.00 4,540.00 4,520.00 4,540.00 151,900 0
24-Feb-2026 4,530.00 4,550.00 4,510.00 4,530.00 193,400 0
23-Feb-2026 4,530.00 4,540.00 4,520.00 4,530.00 162,200 0
20-Feb-2026 4,530.00 4,540.00 4,490.00 4,520.00 402,100 0
19-Feb-2026 4,520.00 4,540.00 4,520.00 4,530.00 262,400 0
18-Feb-2026 4,550.00 4,550.00 4,460.00 4,520.00 575,600 0
13-Feb-2026 4,460.00 4,470.00 4,450.00 4,460.00 149,500 0
12-Feb-2026 4,460.00 4,470.00 4,450.00 4,460.00 120,500 0
11-Feb-2026 4,440.00 4,470.00 4,440.00 4,460.00 160,500 0
10-Feb-2026 4,400.00 4,450.00 4,400.00 4,440.00 215,900 0
09-Feb-2026 4,400.00 4,420.00 4,390.00 4,400.00 162,200 0
06-Feb-2026 4,420.00 4,420.00 4,350.00 4,390.00 300,900 0
05-Feb-2026 4,350.00 4,430.00 4,350.00 4,430.00 538,700 0
04-Feb-2026 4,300.00 4,360.00 4,280.00 4,350.00 330,500 0
03-Feb-2026 4,250.00 4,300.00 4,240.00 4,270.00 295,300 0
02-Feb-2026 4,320.00 4,320.00 4,230.00 4,250.00 423,100 0
30-Jan-2026 4,280.00 4,380.00 4,270.00 4,330.00 299,600 0
29-Jan-2026 4,220.00 4,320.00 4,080.00 4,240.00 1,270,800 0
28-Jan-2026 4,330.00 4,330.00 4,210.00 4,220.00 952,500 0
27-Jan-2026 4,380.00 4,400.00 4,300.00 4,340.00 622,700 0
26-Jan-2026 4,370.00 4,400.00 4,350.00 4,380.00 476,100 0
23-Jan-2026 4,430.00 4,440.00 4,370.00 4,370.00 803,800 0
22-Jan-2026 4,410.00 4,450.00 4,410.00 4,430.00 227,200 0
21-Jan-2026 4,460.00 4,470.00 4,390.00 4,410.00 440,400 0
20-Jan-2026 4,440.00 4,500.00 4,440.00 4,450.00 475,000 0
19-Jan-2026 4,380.00 4,460.00 4,370.00 4,440.00 497,900 0
15-Jan-2026 4,330.00 4,420.00 4,330.00 4,360.00 491,700 0
14-Jan-2026 4,320.00 4,380.00 4,300.00 4,330.00 587,200 0
13-Jan-2026 4,340.00 4,390.00 4,310.00 4,320.00 496,800 0
12-Jan-2026 4,390.00 4,390.00 4,340.00 4,340.00 367,200 0
09-Jan-2026 4,400.00 4,450.00 4,360.00 4,390.00 172,700 0
08-Jan-2026 4,330.00 4,500.00 4,320.00 4,400.00 739,700 0
07-Jan-2026 4,340.00 4,360.00 4,320.00 4,330.00 354,600 0
06-Jan-2026 4,340.00 4,350.00 4,330.00 4,340.00 447,000 0
05-Jan-2026 4,350.00 4,360.00 4,330.00 4,340.00 310,300 0
02-Jan-2026 4,300.00 4,360.00 4,300.00 4,350.00 255,900 0
30-Dec-2025 4,340.00 4,360.00 4,290.00 4,300.00 508,400 0
29-Dec-2025 4,330.00 4,370.00 4,330.00 4,340.00 238,400 0
24-Dec-2025 4,290.00 4,360.00 4,290.00 4,330.00 238,700 0
23-Dec-2025 4,170.00 4,290.00 4,170.00 4,290.00 191,800 0
22-Dec-2025 4,220.00 4,230.00 4,140.00 4,170.00 1,086,900 0
19-Dec-2025 4,240.00 4,240.00 4,200.00 4,220.00 447,700 0
18-Dec-2025 4,240.00 4,250.00 4,230.00 4,240.00 164,500 0
17-Dec-2025 4,250.00 4,260.00 4,220.00 4,240.00 224,000 0
16-Dec-2025 4,230.00 4,230.00 4,180.00 4,230.00 577,600 0
15-Dec-2025 4,330.00 4,330.00 4,210.00 4,230.00 837,700 0
12-Dec-2025 4,400.00 4,410.00 4,300.00 4,330.00 544,900 0
11-Dec-2025 4,430.00 4,430.00 4,380.00 4,400.00 414,700 0