Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Hexindo Adiperkasa Tbk (HEXA) Historical Prices

ID:HEXA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20262,960.002,970.002,950.002,960.002,960.000.00%80,4000.10
Nov 10, 20262,930.002,970.002,890.002,960.002,960.00+0.68%202,1000.26
Nov 09, 20262,940.002,950.002,900.002,930.002,930.00-0.34%510,5000.66
Nov 06, 20262,920.002,940.002,860.002,940.002,940.00+0.68%142,1000.18
Nov 05, 20262,870.002,940.002,870.002,920.002,920.00+2.10%123,3000.16
Nov 04, 20262,870.002,940.002,840.002,860.002,860.00-0.35%263,7000.34
Nov 03, 20262,980.002,980.002,870.002,870.002,870.00-3.69%962,4001.27
Nov 02, 20262,990.003,040.002,950.002,980.002,980.00-0.33%366,6000.48
Oct 30, 20263,110.003,110.002,970.002,990.002,990.00-4.17%613,1000.82
Oct 29, 20263,130.003,150.003,090.003,120.003,120.00-0.32%253,4000.34
Oct 28, 20263,160.003,160.003,100.003,130.003,130.00-0.95%313,0000.42
Oct 27, 20263,200.003,250.003,110.003,160.003,160.00-1.86%443,3000.60
Oct 26, 20263,290.003,290.003,200.003,220.003,220.00-2.13%523,3000.71
Oct 23, 20263,240.003,290.003,240.003,290.003,290.00+1.54%293,6000.40
Oct 22, 20263,150.003,290.003,100.003,240.003,240.00+2.86%375,3000.52
Oct 21, 20263,050.003,150.003,030.003,150.003,150.00+3.28%738,6001.03
Oct 20, 20262,900.003,070.002,850.003,050.003,050.00+5.54%583,9000.82
Oct 19, 20263,020.003,020.002,820.002,890.002,890.00-4.62%1,850,2002.70
Oct 16, 20263,400.003,400.002,920.003,030.003,030.00-11.40%2,583,1003.99
Oct 15, 20263,460.003,460.003,400.003,420.003,420.00-0.87%245,5000.38
Oct 14, 20263,430.003,460.003,430.003,450.003,450.00+0.58%270,8000.42
Oct 13, 20263,480.003,480.003,410.003,430.003,430.00-0.87%372,7000.58
Oct 12, 20263,520.003,520.003,460.003,460.003,460.00-1.70%372,3000.58
Oct 09, 20263,530.003,550.003,500.003,520.003,520.00-0.28%147,3000.23
Oct 08, 20263,550.003,570.003,510.003,530.003,530.00-0.56%169,8000.26
Oct 07, 20263,540.003,600.003,530.003,550.003,550.00+0.28%395,7000.62
Oct 06, 20263,550.003,560.003,520.003,540.003,540.000.00%374,1000.59
Oct 05, 20263,520.003,610.003,520.003,540.003,540.00+0.57%459,0000.73
Oct 02, 20263,410.003,540.003,400.003,520.003,520.00+3.23%421,6000.67
Oct 01, 20263,510.003,510.003,400.003,410.003,410.00-2.85%713,5001.16
Sep 30, 20263,600.003,600.003,490.003,510.003,510.00-2.50%1,214,6002.03
Sep 29, 20263,630.003,640.003,580.003,600.003,600.00-0.83%639,7001.08
Sep 28, 20263,780.003,780.003,600.003,630.003,630.00-2.70%2,732,4004.89
Sep 25, 20263,930.003,980.003,920.003,970.003,730.70+1.02%2,750,1005.28
Sep 24, 20264,060.004,070.003,900.003,930.003,693.11-3.20%3,714,7007.99
Sep 23, 20264,050.004,070.004,020.004,060.003,815.28+0.50%1,242,5002.78
Sep 22, 20264,100.004,110.004,010.004,040.003,796.48-0.98%1,994,4004.76
Sep 21, 20264,140.004,140.004,010.004,080.003,834.07-0.49%1,333,9003.27
Sep 18, 20264,160.004,180.004,040.004,100.003,852.86-0.97%1,746,4004.57
Sep 17, 20264,400.004,410.004,130.004,140.003,890.45-5.91%3,973,90012.33
Sep 16, 20264,500.004,500.004,370.004,400.004,134.78-2.00%1,682,3005.66
Sep 15, 20264,470.004,510.004,460.004,490.004,219.36+0.67%552,6001.90
Sep 14, 20264,470.004,470.004,430.004,460.004,191.160.00%386,1001.34
Sep 11, 20264,460.004,470.004,440.004,460.004,191.160.00%384,1001.36
Sep 10, 20264,490.004,500.004,450.004,460.004,191.16-0.67%635,7002.27
Sep 09, 20264,510.004,510.004,470.004,490.004,219.36-0.22%420,3001.52
Sep 08, 20264,480.004,510.004,470.004,500.004,228.75+0.45%498,0001.84
Sep 07, 20264,460.004,500.004,460.004,480.004,209.960.00%563,9002.12
Sep 04, 20264,490.004,500.004,460.004,480.004,209.96-0.22%235,0000.88
Sep 03, 20264,490.004,500.004,460.004,490.004,219.360.00%708,2002.72