Price History - HEXA

Kembali ke Company
Ticker: HEXA
Company: Hexindo Adiperkasa Tbk
Date Open High Low Close Volume Value
09-Sep-2024 6,500.00 6,550.00 6,500.00 6,525.00 276,400 0
06-Sep-2024 6,575.00 6,575.00 6,500.00 6,500.00 283,500 0
05-Sep-2024 6,650.00 6,650.00 6,500.00 6,550.00 549,600 0
04-Sep-2024 6,675.00 6,675.00 6,525.00 6,575.00 934,900 0
03-Sep-2024 6,625.00 6,700.00 6,600.00 6,650.00 730,800 0
02-Sep-2024 6,500.00 6,675.00 6,475.00 6,625.00 1,098,800 0
30-Aug-2024 6,475.00 6,500.00 6,450.00 6,475.00 396,200 0
29-Aug-2024 6,475.00 6,475.00 6,425.00 6,450.00 594,500 0
28-Aug-2024 6,425.00 6,475.00 6,400.00 6,475.00 536,600 0
27-Aug-2024 6,400.00 6,450.00 6,400.00 6,425.00 424,000 0
26-Aug-2024 6,400.00 6,475.00 6,375.00 6,400.00 430,800 0
23-Aug-2024 6,375.00 6,425.00 6,375.00 6,400.00 223,500 0
22-Aug-2024 6,375.00 6,400.00 6,300.00 6,375.00 465,100 0
21-Aug-2024 6,425.00 6,450.00 6,375.00 6,400.00 652,000 0
20-Aug-2024 6,400.00 6,475.00 6,400.00 6,425.00 377,200 0
19-Aug-2024 6,325.00 6,500.00 6,325.00 6,400.00 1,038,200 0
16-Aug-2024 6,200.00 6,350.00 6,200.00 6,325.00 1,006,000 0
15-Aug-2024 6,225.00 6,250.00 6,175.00 6,200.00 647,700 0
14-Aug-2024 6,250.00 6,250.00 6,200.00 6,225.00 447,700 0
13-Aug-2024 6,200.00 6,250.00 6,200.00 6,225.00 449,900 0
12-Aug-2024 6,225.00 6,250.00 6,175.00 6,200.00 780,900 0
09-Aug-2024 6,250.00 6,300.00 6,175.00 6,225.00 793,300 0
08-Aug-2024 6,225.00 6,300.00 6,200.00 6,250.00 696,000 0
07-Aug-2024 6,200.00 6,275.00 6,200.00 6,225.00 243,900 0
06-Aug-2024 6,200.00 6,300.00 6,100.00 6,200.00 625,800 0
05-Aug-2024 6,400.00 6,400.00 5,975.00 6,200.00 2,701,600 0
02-Aug-2024 6,375.00 6,425.00 6,300.00 6,400.00 780,600 0
01-Aug-2024 6,650.00 6,650.00 6,075.00 6,375.00 4,437,700 0
31-Jul-2024 6,700.00 6,750.00 6,700.00 6,700.00 1,328,400 0
30-Jul-2024 6,675.00 6,700.00 6,650.00 6,675.00 333,100 0
29-Jul-2024 6,650.00 6,700.00 6,625.00 6,650.00 474,700 0
26-Jul-2024 6,575.00 6,700.00 6,575.00 6,650.00 759,700 0
25-Jul-2024 6,625.00 6,650.00 6,550.00 6,575.00 1,201,500 0
24-Jul-2024 6,625.00 6,700.00 6,625.00 6,625.00 446,400 0
23-Jul-2024 6,675.00 6,675.00 6,600.00 6,625.00 827,500 0
22-Jul-2024 6,700.00 6,700.00 6,625.00 6,675.00 737,500 0
19-Jul-2024 6,725.00 6,725.00 6,650.00 6,675.00 783,600 0
18-Jul-2024 6,650.00 6,700.00 6,600.00 6,675.00 912,500 0
17-Jul-2024 6,650.00 6,700.00 6,575.00 6,650.00 850,900 0
16-Jul-2024 6,650.00 6,725.00 6,650.00 6,650.00 720,300 0
15-Jul-2024 6,550.00 6,675.00 6,550.00 6,650.00 756,500 0
12-Jul-2024 6,500.00 6,575.00 6,475.00 6,550.00 877,100 0
11-Jul-2024 6,450.00 6,525.00 6,450.00 6,500.00 691,800 0
10-Jul-2024 6,450.00 6,500.00 6,450.00 6,450.00 405,800 0
09-Jul-2024 6,375.00 6,450.00 6,375.00 6,450.00 538,800 0
08-Jul-2024 6,300.00 6,400.00 6,200.00 6,375.00 511,900 0
05-Jul-2024 6,300.00 6,350.00 6,250.00 6,300.00 611,600 0
04-Jul-2024 6,225.00 6,325.00 6,200.00 6,300.00 575,900 0
03-Jul-2024 6,150.00 6,300.00 6,150.00 6,200.00 2,370,600 0
02-Jul-2024 6,275.00 6,325.00 6,250.00 6,275.00 1,574,300 0
01-Jul-2024 6,200.00 6,600.00 6,200.00 6,275.00 1,610,700 0
28-Jun-2024 6,175.00 6,275.00 6,150.00 6,175.00 1,017,900 0
27-Jun-2024 6,175.00 6,200.00 6,125.00 6,175.00 213,000 0
26-Jun-2024 6,100.00 6,175.00 6,075.00 6,175.00 387,800 0
25-Jun-2024 6,100.00 6,175.00 6,075.00 6,100.00 321,500 0
24-Jun-2024 6,250.00 6,275.00 6,075.00 6,100.00 1,074,600 0
21-Jun-2024 6,225.00 6,250.00 6,175.00 6,250.00 212,800 0
20-Jun-2024 6,150.00 6,200.00 6,125.00 6,175.00 91,500 0
19-Jun-2024 6,200.00 6,200.00 6,125.00 6,150.00 253,200 0
14-Jun-2024 6,175.00 6,200.00 6,100.00 6,200.00 244,800 0
13-Jun-2024 6,175.00 6,250.00 6,175.00 6,175.00 292,800 0
12-Jun-2024 6,275.00 6,275.00 6,150.00 6,175.00 244,800 0
11-Jun-2024 6,250.00 6,300.00 6,175.00 6,250.00 401,200 0
10-Jun-2024 6,200.00 6,250.00 6,175.00 6,225.00 382,400 0
07-Jun-2024 6,075.00 6,225.00 6,075.00 6,200.00 751,100 0
06-Jun-2024 6,025.00 6,075.00 6,025.00 6,075.00 226,400 0
05-Jun-2024 6,000.00 6,050.00 6,000.00 6,025.00 189,000 0
04-Jun-2024 6,000.00 6,075.00 5,975.00 6,000.00 727,400 0
03-Jun-2024 6,050.00 6,150.00 5,975.00 6,000.00 1,108,100 0
31-May-2024 6,075.00 6,100.00 6,000.00 6,050.00 287,400 0
30-May-2024 6,100.00 6,100.00 6,025.00 6,075.00 299,700 0
29-May-2024 6,075.00 6,100.00 6,050.00 6,100.00 236,400 0
28-May-2024 6,100.00 6,100.00 6,025.00 6,075.00 464,100 0
27-May-2024 6,000.00 6,125.00 5,950.00 6,100.00 507,500 0
22-May-2024 6,050.00 6,100.00 5,975.00 6,000.00 1,011,100 0
21-May-2024 6,025.00 6,075.00 5,975.00 6,050.00 306,700 0
20-May-2024 6,025.00 6,050.00 5,975.00 6,025.00 214,800 0
17-May-2024 5,975.00 6,025.00 5,925.00 6,025.00 179,100 0
16-May-2024 5,950.00 6,000.00 5,925.00 5,975.00 221,400 0
15-May-2024 5,975.00 6,000.00 5,950.00 5,975.00 233,900 0
14-May-2024 5,950.00 6,025.00 5,900.00 5,950.00 148,900 0
13-May-2024 6,000.00 6,000.00 5,900.00 5,975.00 633,700 0
08-May-2024 6,025.00 6,075.00 5,950.00 6,000.00 177,800 0
07-May-2024 6,025.00 6,125.00 6,000.00 6,025.00 226,300 0
06-May-2024 5,950.00 6,025.00 5,950.00 6,025.00 188,800 0
03-May-2024 5,925.00 5,975.00 5,900.00 5,950.00 210,900 0
02-May-2024 5,925.00 6,000.00 5,900.00 5,925.00 278,300 0
30-Apr-2024 6,025.00 6,100.00 5,875.00 5,900.00 1,313,700 0
29-Apr-2024 6,025.00 6,150.00 6,000.00 6,025.00 205,600 0
26-Apr-2024 6,125.00 6,150.00 6,025.00 6,025.00 354,100 0
25-Apr-2024 6,200.00 6,200.00 6,125.00 6,150.00 149,400 0
24-Apr-2024 6,225.00 6,225.00 6,150.00 6,200.00 139,000 0
23-Apr-2024 6,200.00 6,225.00 6,150.00 6,200.00 154,500 0
22-Apr-2024 6,100.00 6,175.00 6,050.00 6,175.00 269,200 0
19-Apr-2024 6,100.00 6,100.00 5,975.00 6,025.00 317,100 0
18-Apr-2024 6,125.00 6,175.00 6,075.00 6,100.00 535,500 0
17-Apr-2024 6,150.00 6,200.00 6,100.00 6,125.00 426,900 0
16-Apr-2024 6,250.00 6,275.00 6,100.00 6,125.00 789,600 0
05-Apr-2024 6,200.00 6,275.00 6,150.00 6,250.00 194,400 0
04-Apr-2024 6,175.00 6,225.00 6,150.00 6,200.00 316,700 0