Price History - HEXA

Kembali ke Company
Ticker: HEXA
Company: Hexindo Adiperkasa Tbk
Date Open High Low Close Volume Value
07-Jun-2023 5,475.00 5,525.00 5,475.00 5,500.00 116,100 0
06-Jun-2023 5,350.00 5,500.00 5,350.00 5,450.00 142,200 0
05-Jun-2023 5,350.00 5,475.00 5,300.00 5,325.00 221,600 0
31-May-2023 5,425.00 5,425.00 5,325.00 5,350.00 245,200 0
30-May-2023 5,475.00 5,475.00 5,375.00 5,425.00 117,000 0
29-May-2023 5,525.00 5,575.00 5,400.00 5,475.00 184,900 0
26-May-2023 5,575.00 5,600.00 5,500.00 5,525.00 201,400 0
25-May-2023 5,600.00 5,650.00 5,575.00 5,575.00 161,500 0
24-May-2023 5,600.00 5,700.00 5,575.00 5,600.00 187,000 0
23-May-2023 5,575.00 5,600.00 5,550.00 5,600.00 235,500 0
22-May-2023 5,650.00 5,650.00 5,550.00 5,575.00 193,100 0
19-May-2023 5,625.00 5,650.00 5,525.00 5,600.00 254,500 0
17-May-2023 5,700.00 5,725.00 5,600.00 5,625.00 160,700 0
16-May-2023 5,750.00 5,750.00 5,625.00 5,675.00 214,400 0
15-May-2023 5,825.00 5,825.00 5,725.00 5,725.00 199,700 0
12-May-2023 5,750.00 5,900.00 5,725.00 5,825.00 290,500 0
11-May-2023 5,775.00 5,800.00 5,725.00 5,750.00 185,400 0
10-May-2023 5,825.00 5,850.00 5,700.00 5,775.00 224,900 0
09-May-2023 5,600.00 5,900.00 5,600.00 5,850.00 782,500 0
08-May-2023 5,550.00 5,600.00 5,500.00 5,600.00 242,200 0
05-May-2023 5,525.00 5,550.00 5,475.00 5,550.00 121,200 0
04-May-2023 5,550.00 5,575.00 5,500.00 5,525.00 110,100 0
03-May-2023 5,650.00 5,675.00 5,500.00 5,550.00 251,500 0
02-May-2023 5,700.00 5,725.00 5,650.00 5,650.00 313,900 0
28-Apr-2023 5,725.00 5,725.00 5,600.00 5,700.00 313,300 0
27-Apr-2023 5,525.00 5,725.00 5,525.00 5,725.00 616,900 0
26-Apr-2023 5,250.00 5,525.00 5,250.00 5,525.00 629,800 0
18-Apr-2023 5,250.00 5,275.00 5,200.00 5,225.00 248,000 0
17-Apr-2023 5,175.00 5,300.00 5,175.00 5,225.00 277,300 0
14-Apr-2023 5,175.00 5,200.00 5,150.00 5,175.00 100,100 0
13-Apr-2023 5,175.00 5,200.00 5,150.00 5,175.00 135,500 0
12-Apr-2023 5,175.00 5,200.00 5,150.00 5,175.00 165,100 0
11-Apr-2023 5,175.00 5,250.00 5,175.00 5,175.00 176,100 0
10-Apr-2023 5,175.00 5,175.00 5,125.00 5,175.00 125,700 0
06-Apr-2023 5,150.00 5,200.00 5,150.00 5,175.00 56,000 0
05-Apr-2023 5,200.00 5,200.00 5,125.00 5,150.00 92,100 0
04-Apr-2023 5,175.00 5,200.00 5,125.00 5,150.00 78,400 0
03-Apr-2023 5,225.00 5,225.00 5,150.00 5,150.00 72,800 0
31-Mar-2023 5,175.00 5,200.00 5,100.00 5,175.00 169,200 0
30-Mar-2023 5,225.00 5,250.00 5,175.00 5,175.00 102,500 0
29-Mar-2023 5,150.00 5,225.00 5,100.00 5,200.00 121,600 0
28-Mar-2023 5,075.00 5,175.00 5,050.00 5,150.00 158,100 0
27-Mar-2023 5,050.00 5,075.00 5,025.00 5,075.00 94,100 0
24-Mar-2023 5,025.00 5,075.00 5,025.00 5,050.00 164,700 0
21-Mar-2023 5,050.00 5,100.00 5,025.00 5,025.00 138,100 0
20-Mar-2023 5,075.00 5,100.00 5,000.00 5,050.00 348,500 0
17-Mar-2023 5,100.00 5,125.00 5,000.00 5,075.00 306,800 0
16-Mar-2023 5,225.00 5,225.00 4,990.00 5,050.00 709,300 0
15-Mar-2023 5,225.00 5,250.00 5,200.00 5,225.00 70,600 0
14-Mar-2023 5,225.00 5,225.00 5,200.00 5,225.00 114,600 0
13-Mar-2023 5,250.00 5,250.00 5,200.00 5,225.00 180,800 0
10-Mar-2023 5,250.00 5,250.00 5,200.00 5,250.00 179,700 0
09-Mar-2023 5,225.00 5,275.00 5,225.00 5,250.00 189,600 0
08-Mar-2023 5,250.00 5,275.00 5,225.00 5,225.00 41,600 0
07-Mar-2023 5,250.00 5,275.00 5,225.00 5,250.00 131,300 0
06-Mar-2023 5,250.00 5,275.00 5,225.00 5,250.00 110,900 0
03-Mar-2023 5,250.00 5,275.00 5,225.00 5,250.00 110,700 0
02-Mar-2023 5,275.00 5,275.00 5,225.00 5,250.00 129,600 0
01-Mar-2023 5,225.00 5,275.00 5,225.00 5,250.00 114,000 0
28-Feb-2023 5,225.00 5,250.00 5,225.00 5,225.00 257,700 0
27-Feb-2023 5,250.00 5,250.00 5,225.00 5,225.00 110,300 0
24-Feb-2023 5,275.00 5,275.00 5,250.00 5,250.00 94,900 0
23-Feb-2023 5,250.00 5,275.00 5,225.00 5,250.00 184,700 0
22-Feb-2023 5,275.00 5,275.00 5,225.00 5,250.00 186,200 0
21-Feb-2023 5,250.00 5,275.00 5,225.00 5,275.00 178,800 0
20-Feb-2023 5,275.00 5,275.00 5,225.00 5,250.00 131,100 0
17-Feb-2023 5,275.00 5,275.00 5,250.00 5,275.00 71,500 0
16-Feb-2023 5,250.00 5,275.00 5,225.00 5,250.00 89,300 0
15-Feb-2023 5,250.00 5,300.00 5,225.00 5,250.00 74,200 0
14-Feb-2023 5,250.00 5,275.00 5,250.00 5,250.00 85,400 0
13-Feb-2023 5,250.00 5,275.00 5,225.00 5,250.00 227,300 0
10-Feb-2023 5,250.00 5,275.00 5,225.00 5,250.00 185,800 0
09-Feb-2023 5,275.00 5,300.00 5,250.00 5,250.00 81,600 0
08-Feb-2023 5,275.00 5,300.00 5,275.00 5,275.00 48,700 0
07-Feb-2023 5,250.00 5,300.00 5,225.00 5,275.00 131,900 0
06-Feb-2023 5,275.00 5,300.00 5,200.00 5,225.00 149,100 0
03-Feb-2023 5,275.00 5,275.00 5,225.00 5,275.00 162,900 0
02-Feb-2023 5,350.00 5,350.00 5,250.00 5,275.00 83,500 0
01-Feb-2023 5,325.00 5,350.00 5,225.00 5,300.00 177,200 0
31-Jan-2023 5,300.00 5,350.00 5,300.00 5,325.00 81,300 0
30-Jan-2023 5,300.00 5,350.00 5,275.00 5,300.00 110,600 0
27-Jan-2023 5,300.00 5,350.00 5,250.00 5,300.00 83,100 0
26-Jan-2023 5,350.00 5,375.00 5,225.00 5,275.00 283,600 0
25-Jan-2023 5,325.00 5,375.00 5,300.00 5,350.00 144,500 0
24-Jan-2023 5,275.00 5,300.00 5,250.00 5,300.00 117,500 0
20-Jan-2023 5,225.00 5,300.00 5,200.00 5,275.00 144,800 0
19-Jan-2023 5,225.00 5,250.00 5,200.00 5,225.00 158,200 0
18-Jan-2023 5,250.00 5,275.00 5,225.00 5,225.00 53,200 0
17-Jan-2023 5,225.00 5,250.00 5,150.00 5,250.00 164,200 0
16-Jan-2023 5,250.00 5,250.00 5,175.00 5,200.00 299,900 0
13-Jan-2023 5,300.00 5,325.00 5,175.00 5,200.00 159,400 0
12-Jan-2023 5,225.00 5,300.00 5,200.00 5,300.00 57,200 0
11-Jan-2023 5,250.00 5,300.00 5,225.00 5,225.00 90,900 0
10-Jan-2023 5,275.00 5,325.00 5,250.00 5,250.00 46,800 0
09-Jan-2023 5,200.00 5,325.00 5,175.00 5,300.00 1,181,500 0
06-Jan-2023 5,200.00 5,275.00 5,150.00 5,200.00 191,600 0
05-Jan-2023 5,200.00 5,225.00 5,150.00 5,175.00 330,400 0
04-Jan-2023 5,300.00 5,350.00 5,175.00 5,200.00 236,900 0
03-Jan-2023 5,300.00 5,425.00 5,275.00 5,300.00 172,500 0
02-Jan-2023 5,275.00 5,325.00 5,225.00 5,300.00 96,100 0