Price History - HEXA

Kembali ke Company
Ticker: HEXA
Company: Hexindo Adiperkasa Tbk
Date Open High Low Close Volume Value
02-Nov-2023 5,525.00 5,550.00 5,450.00 5,500.00 354,100 0
01-Nov-2023 5,550.00 5,600.00 5,450.00 5,475.00 753,400 0
31-Oct-2023 5,400.00 5,575.00 5,225.00 5,550.00 1,814,800 0
30-Oct-2023 5,425.00 5,425.00 5,350.00 5,350.00 313,900 0
27-Oct-2023 5,350.00 5,450.00 5,350.00 5,425.00 551,900 0
26-Oct-2023 5,450.00 5,450.00 5,325.00 5,350.00 347,400 0
25-Oct-2023 5,300.00 5,450.00 5,275.00 5,450.00 458,400 0
24-Oct-2023 5,225.00 5,300.00 5,200.00 5,275.00 236,200 0
23-Oct-2023 5,325.00 5,350.00 5,200.00 5,225.00 624,000 0
20-Oct-2023 5,350.00 5,375.00 5,275.00 5,300.00 430,200 0
19-Oct-2023 5,400.00 5,425.00 5,350.00 5,350.00 345,400 0
18-Oct-2023 5,475.00 5,500.00 5,375.00 5,400.00 808,800 0
17-Oct-2023 5,450.00 5,500.00 5,425.00 5,450.00 315,400 0
16-Oct-2023 5,500.00 5,550.00 5,425.00 5,450.00 417,800 0
13-Oct-2023 5,525.00 5,575.00 5,475.00 5,500.00 816,600 0
12-Oct-2023 5,600.00 5,625.00 5,525.00 5,525.00 354,900 0
11-Oct-2023 5,625.00 5,650.00 5,575.00 5,600.00 424,800 0
10-Oct-2023 5,575.00 5,600.00 5,425.00 5,600.00 1,944,500 0
09-Oct-2023 5,700.00 5,750.00 5,500.00 5,575.00 1,216,100 0
06-Oct-2023 6,000.00 6,000.00 5,500.00 5,650.00 3,233,100 0
05-Oct-2023 6,575.00 6,625.00 6,550.00 6,625.00 3,544,800 0
04-Oct-2023 6,650.00 6,650.00 6,550.00 6,550.00 2,451,500 0
03-Oct-2023 6,700.00 6,825.00 6,625.00 6,625.00 1,820,400 0
02-Oct-2023 6,625.00 6,725.00 6,600.00 6,650.00 2,290,700 0
29-Sep-2023 6,600.00 6,650.00 6,450.00 6,625.00 2,671,600 0
27-Sep-2023 6,750.00 6,775.00 6,600.00 6,600.00 3,634,500 0
26-Sep-2023 6,875.00 6,950.00 6,600.00 6,650.00 4,981,500 0
25-Sep-2023 6,850.00 6,900.00 6,850.00 6,875.00 1,283,300 0
22-Sep-2023 6,625.00 6,825.00 6,625.00 6,825.00 1,707,400 0
21-Sep-2023 6,600.00 6,650.00 6,600.00 6,625.00 372,000 0
20-Sep-2023 6,700.00 6,750.00 6,575.00 6,600.00 2,269,100 0
19-Sep-2023 6,725.00 6,900.00 6,700.00 6,700.00 1,634,600 0
18-Sep-2023 6,700.00 6,750.00 6,700.00 6,700.00 1,061,900 0
15-Sep-2023 6,725.00 6,750.00 6,675.00 6,700.00 1,579,800 0
14-Sep-2023 6,575.00 6,700.00 6,575.00 6,700.00 619,400 0
13-Sep-2023 6,600.00 6,600.00 6,550.00 6,575.00 311,700 0
12-Sep-2023 6,575.00 6,650.00 6,550.00 6,575.00 318,000 0
11-Sep-2023 6,650.00 6,675.00 6,575.00 6,575.00 655,500 0
08-Sep-2023 6,600.00 6,650.00 6,575.00 6,625.00 373,200 0
07-Sep-2023 6,650.00 6,675.00 6,575.00 6,600.00 1,548,100 0
06-Sep-2023 6,675.00 6,700.00 6,575.00 6,600.00 1,033,900 0
05-Sep-2023 6,600.00 6,700.00 6,600.00 6,675.00 765,000 0
04-Sep-2023 6,550.00 6,700.00 6,525.00 6,600.00 1,138,800 0
01-Sep-2023 6,575.00 6,650.00 6,550.00 6,550.00 365,900 0
31-Aug-2023 6,600.00 6,600.00 6,525.00 6,575.00 138,400 0
30-Aug-2023 6,525.00 6,575.00 6,525.00 6,550.00 176,000 0
29-Aug-2023 6,550.00 6,550.00 6,475.00 6,525.00 198,500 0
28-Aug-2023 6,425.00 6,550.00 6,425.00 6,550.00 346,500 0
25-Aug-2023 6,425.00 6,600.00 6,400.00 6,425.00 354,500 0
24-Aug-2023 6,575.00 6,650.00 6,375.00 6,425.00 886,400 0
23-Aug-2023 6,600.00 6,650.00 6,550.00 6,575.00 373,700 0
22-Aug-2023 6,650.00 6,725.00 6,575.00 6,600.00 807,800 0
21-Aug-2023 6,625.00 6,675.00 6,600.00 6,650.00 256,800 0
18-Aug-2023 6,675.00 6,700.00 6,575.00 6,600.00 570,000 0
16-Aug-2023 6,700.00 6,750.00 6,650.00 6,675.00 230,700 0
15-Aug-2023 6,700.00 6,800.00 6,675.00 6,700.00 457,100 0
14-Aug-2023 6,675.00 6,700.00 6,650.00 6,700.00 233,500 0
11-Aug-2023 6,700.00 6,725.00 6,650.00 6,675.00 171,800 0
10-Aug-2023 6,675.00 6,700.00 6,625.00 6,700.00 207,000 0
09-Aug-2023 6,725.00 6,800.00 6,625.00 6,675.00 520,200 0
08-Aug-2023 6,675.00 6,750.00 6,675.00 6,725.00 297,700 0
07-Aug-2023 6,675.00 6,725.00 6,675.00 6,675.00 154,600 0
04-Aug-2023 6,650.00 6,675.00 6,625.00 6,675.00 133,700 0
03-Aug-2023 6,600.00 6,625.00 6,550.00 6,625.00 138,200 0
02-Aug-2023 6,650.00 6,725.00 6,550.00 6,625.00 465,800 0
01-Aug-2023 6,700.00 6,750.00 6,625.00 6,650.00 245,900 0
31-Jul-2023 6,500.00 6,725.00 6,500.00 6,700.00 849,400 0
28-Jul-2023 6,575.00 6,600.00 6,500.00 6,500.00 195,300 0
27-Jul-2023 6,600.00 6,625.00 6,500.00 6,575.00 376,900 0
26-Jul-2023 6,550.00 6,625.00 6,500.00 6,600.00 594,900 0
25-Jul-2023 6,425.00 6,550.00 6,425.00 6,525.00 574,700 0
24-Jul-2023 6,425.00 6,475.00 6,400.00 6,425.00 392,000 0
21-Jul-2023 6,350.00 6,400.00 6,325.00 6,400.00 282,200 0
20-Jul-2023 6,325.00 6,350.00 6,300.00 6,350.00 208,300 0
18-Jul-2023 6,375.00 6,375.00 6,325.00 6,325.00 225,800 0
17-Jul-2023 6,325.00 6,375.00 6,325.00 6,375.00 300,200 0
14-Jul-2023 6,275.00 6,325.00 6,200.00 6,325.00 621,900 0
13-Jul-2023 6,350.00 6,375.00 6,250.00 6,275.00 362,400 0
12-Jul-2023 6,400.00 6,400.00 6,300.00 6,350.00 276,100 0
11-Jul-2023 6,450.00 6,500.00 6,300.00 6,325.00 655,100 0
10-Jul-2023 6,200.00 6,400.00 6,175.00 6,375.00 457,700 0
07-Jul-2023 6,200.00 6,250.00 6,150.00 6,200.00 371,800 0
06-Jul-2023 6,075.00 6,275.00 6,075.00 6,200.00 476,000 0
05-Jul-2023 6,150.00 6,175.00 6,050.00 6,075.00 556,500 0
04-Jul-2023 5,950.00 6,175.00 5,950.00 6,150.00 793,100 0
03-Jul-2023 5,800.00 6,000.00 5,800.00 5,950.00 700,900 0
27-Jun-2023 5,750.00 5,825.00 5,725.00 5,800.00 254,000 0
26-Jun-2023 5,700.00 5,750.00 5,675.00 5,750.00 177,200 0
23-Jun-2023 5,700.00 5,700.00 5,675.00 5,700.00 249,000 0
22-Jun-2023 5,650.00 5,700.00 5,625.00 5,675.00 146,100 0
21-Jun-2023 5,725.00 5,725.00 5,625.00 5,625.00 214,300 0
20-Jun-2023 5,725.00 5,750.00 5,600.00 5,700.00 169,500 0
19-Jun-2023 5,675.00 5,750.00 5,650.00 5,725.00 258,900 0
16-Jun-2023 5,625.00 5,725.00 5,575.00 5,675.00 249,700 0
15-Jun-2023 5,650.00 5,675.00 5,575.00 5,625.00 132,500 0
14-Jun-2023 5,600.00 5,625.00 5,575.00 5,625.00 98,400 0
13-Jun-2023 5,550.00 5,625.00 5,525.00 5,575.00 212,400 0
12-Jun-2023 5,475.00 5,575.00 5,425.00 5,550.00 364,300 0
09-Jun-2023 5,475.00 5,500.00 5,425.00 5,425.00 175,200 0
08-Jun-2023 5,500.00 5,525.00 5,475.00 5,475.00 102,900 0