Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Jakarta - Delayed Quote IDR

PT Hexindo Adiperkasa Tbk (HEXA.JK)

Compare
4,020.00
-10.00
(-0.25%)
At close: April 11 at 4:11:40 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20254,030.004,050.003,990.004,020.004,020.00143,400
Apr 10, 20254,000.004,100.004,000.004,030.004,030.00181,700
Apr 9, 20253,940.003,960.003,930.003,950.003,950.00304,300
Apr 8, 20254,200.004,200.003,920.003,940.003,940.00829,400
Mar 27, 20254,230.004,260.004,210.004,210.004,210.00105,400
Mar 26, 20254,120.004,330.004,110.004,230.004,230.00231,900
Mar 25, 20254,070.004,130.004,060.004,110.004,110.00183,700
Mar 24, 20254,130.004,180.004,000.004,070.004,070.00332,200
Mar 21, 20254,250.004,270.004,110.004,130.004,130.00160,600
Mar 20, 20254,390.004,410.004,220.004,250.004,250.00201,200
Mar 19, 20254,150.004,390.004,150.004,390.004,390.00443,000
Mar 18, 20254,180.004,230.004,110.004,150.004,150.00251,100
Mar 17, 20254,270.004,300.004,110.004,180.004,180.00170,500
Mar 14, 20254,250.004,300.004,210.004,260.004,260.0057,300
Mar 13, 20254,300.004,300.004,200.004,250.004,250.00106,600
Mar 12, 20254,270.004,330.004,260.004,260.004,260.0063,200
Mar 11, 20254,340.004,340.004,220.004,270.004,270.0077,200
Mar 10, 20254,440.004,450.004,300.004,340.004,340.0098,200
Mar 7, 20254,370.004,500.004,340.004,440.004,440.00152,200
Mar 6, 20254,220.004,390.004,200.004,370.004,370.00183,100
Mar 5, 20254,110.004,240.004,110.004,220.004,220.0079,100
Mar 4, 20254,200.004,260.004,050.004,110.004,110.00171,300
Mar 3, 20254,020.004,220.004,020.004,200.004,200.00230,100
Feb 28, 20254,220.004,220.004,000.004,020.004,020.00505,900
Feb 27, 20254,360.004,360.004,220.004,220.004,220.00249,900
Feb 26, 20254,370.004,460.004,300.004,360.004,360.00235,100
Feb 25, 20254,470.004,470.004,350.004,370.004,370.00316,500
Feb 24, 20254,520.004,550.004,470.004,470.004,470.00214,500
Feb 21, 20254,530.004,540.004,490.004,520.004,520.00187,900
Feb 20, 20254,570.004,590.004,520.004,530.004,530.00126,500
Feb 19, 20254,580.004,610.004,550.004,570.004,570.00251,000
Feb 18, 20254,590.004,610.004,570.004,580.004,580.00148,500
Feb 17, 20254,580.004,600.004,560.004,580.004,580.00204,000
Feb 14, 20254,530.004,600.004,530.004,560.004,560.00145,300
Feb 13, 20254,520.004,550.004,480.004,530.004,530.00152,900
Feb 12, 20254,500.004,560.004,480.004,520.004,520.00242,300
Feb 11, 20254,610.004,630.004,500.004,510.004,510.00403,700
Feb 10, 20254,650.004,700.004,630.004,640.004,640.00179,200
Feb 7, 20254,690.004,730.004,640.004,650.004,650.00193,300
Feb 6, 20254,770.004,800.004,680.004,690.004,690.00335,700
Feb 5, 20254,760.004,780.004,750.004,770.004,770.00102,300
Feb 4, 20254,760.004,790.004,760.004,760.004,760.00177,400
Feb 3, 20254,810.004,820.004,750.004,760.004,760.00403,100
Jan 31, 20254,800.004,820.004,790.004,820.004,820.0096,700
Jan 30, 20254,840.004,850.004,790.004,800.004,800.00228,600
Jan 24, 20254,840.004,860.004,830.004,840.004,840.0080,800
Jan 23, 20254,870.004,880.004,830.004,830.004,830.00163,700
Jan 22, 20254,840.004,870.004,830.004,850.004,850.00238,300
Jan 21, 20254,840.004,860.004,830.004,840.004,840.00249,200
Jan 20, 20254,830.004,900.004,830.004,840.004,840.00165,500
Jan 17, 20254,850.004,860.004,780.004,830.004,830.00225,500
Jan 16, 20254,870.004,890.004,850.004,860.004,860.00221,500
Jan 15, 20254,780.004,900.004,750.004,860.004,860.00372,000
Jan 14, 20254,760.004,760.004,710.004,750.004,750.00175,100
Jan 13, 20254,800.004,810.004,710.004,760.004,760.00305,000
Jan 10, 20254,810.004,810.004,780.004,800.004,800.00171,600
Jan 9, 20254,800.004,840.004,800.004,810.004,810.0089,700
Jan 8, 20254,880.004,900.004,780.004,800.004,800.00279,300
Jan 7, 20254,860.004,950.004,850.004,880.004,880.00209,000
Jan 6, 20254,870.004,890.004,850.004,860.004,860.00166,900
Jan 3, 20254,850.004,890.004,830.004,870.004,870.00224,200
Jan 2, 20254,810.004,850.004,810.004,850.004,850.00148,100
Dec 30, 20244,800.004,840.004,770.004,810.004,810.00163,800
Dec 27, 20244,800.004,870.004,770.004,800.004,800.00286,800
Dec 24, 20244,800.004,810.004,780.004,800.004,800.00143,800
Dec 23, 20244,770.004,810.004,760.004,800.004,800.00352,500
Dec 20, 20244,710.004,790.004,710.004,770.004,770.00168,200
Dec 19, 20244,760.004,760.004,700.004,710.004,710.00222,400
Dec 18, 20244,820.004,840.004,750.004,760.004,760.00507,000
Dec 17, 20244,920.004,920.004,800.004,820.004,820.00296,300
Dec 16, 20244,950.004,950.004,900.004,920.004,920.00169,500
Dec 13, 20245,000.005,025.004,920.004,950.004,950.00233,100
Dec 12, 20245,050.005,075.004,970.004,990.004,990.00550,600
Dec 11, 20244,870.005,100.004,870.005,025.005,025.00917,100
Dec 10, 20244,820.004,870.004,760.004,870.004,870.00490,400
Dec 9, 20244,700.004,820.004,690.004,820.004,820.00754,500
Dec 6, 20244,700.004,700.004,670.004,700.004,700.00478,600
Dec 5, 20244,690.004,710.004,670.004,700.004,700.00537,200
Dec 4, 20244,620.004,720.004,610.004,690.004,690.00288,900
Dec 3, 20244,650.004,700.004,580.004,630.004,630.00511,800
Dec 2, 20244,750.004,750.004,640.004,650.004,650.00861,000
Nov 29, 20244,800.004,800.004,730.004,750.004,750.00651,900
Nov 28, 20244,800.004,830.004,780.004,800.004,800.00369,300
Nov 26, 20244,860.004,860.004,790.004,800.004,800.00514,900
Nov 25, 20244,880.004,880.004,800.004,850.004,850.00553,900
Nov 22, 20244,790.004,850.004,780.004,830.004,830.00333,500
Nov 21, 20244,820.004,820.004,780.004,790.004,790.00342,600
Nov 20, 20244,790.004,850.004,790.004,800.004,800.00291,600
Nov 19, 20244,800.004,850.004,780.004,790.004,790.00756,200
Nov 18, 20244,870.004,900.004,800.004,800.004,800.00895,800
Nov 15, 20244,900.004,970.004,860.004,870.004,870.00640,000
Nov 14, 20245,000.005,025.004,890.004,900.004,900.00678,500
Nov 13, 20244,980.005,100.004,980.005,000.005,000.00586,700
Nov 12, 20244,860.005,050.004,860.004,980.004,980.00950,200
Nov 11, 20244,980.005,000.004,800.004,870.004,870.001,243,100
Nov 8, 20245,050.005,050.004,990.005,000.005,000.001,619,600
Nov 7, 20245,150.005,200.005,025.005,050.005,050.00991,400
Nov 6, 20245,250.005,275.005,150.005,150.005,150.001,612,000
Nov 5, 20245,250.005,300.005,225.005,250.005,250.00840,300
Nov 4, 20245,450.005,450.005,225.005,275.005,275.002,198,000
Nov 1, 20245,550.005,550.005,375.005,450.005,450.001,600,900
Oct 31, 20245,600.005,625.005,475.005,550.005,550.001,191,000
Oct 30, 20245,625.005,625.005,575.005,600.005,600.00679,700
Oct 29, 20245,650.005,650.005,625.005,625.005,625.00543,500
Oct 28, 20245,725.005,725.005,650.005,650.005,650.00672,000
Oct 25, 20245,675.005,750.005,675.005,700.005,700.00557,200
Oct 24, 20245,675.005,700.005,650.005,675.005,675.00269,100
Oct 23, 20245,675.005,725.005,650.005,675.005,675.00503,600
Oct 22, 20245,725.005,725.005,675.005,700.005,700.00973,400
Oct 21, 20245,800.005,800.005,700.005,700.005,700.001,233,200
Oct 18, 20245,775.005,775.005,725.005,775.005,775.00409,400
Oct 17, 20245,775.005,800.005,750.005,775.005,775.00497,700
Oct 16, 20245,775.005,800.005,750.005,775.005,775.001,333,500
Oct 15, 20245,750.005,775.005,725.005,725.005,725.00438,300
Oct 14, 20245,775.005,800.005,750.005,750.005,750.00328,000
Oct 11, 20245,800.005,800.005,750.005,775.005,775.00289,700
Oct 10, 20245,800.005,800.005,775.005,800.005,800.00283,400
Oct 9, 20245,800.005,800.005,775.005,800.005,800.00393,600
Oct 8, 20245,775.005,800.005,750.005,800.005,800.00507,100
Oct 7, 20245,725.005,800.005,725.005,775.005,775.00626,200
Oct 4, 20245,775.005,800.005,725.005,725.005,725.00766,700
Oct 3, 2024 714.70 Dividend
Oct 3, 20246,350.006,350.005,525.005,775.005,775.003,907,900
Oct 2, 20246,500.006,550.006,450.006,475.005,760.303,198,900
Oct 1, 20246,525.006,525.006,450.006,500.005,782.542,691,100
Sep 30, 20246,575.006,575.006,525.006,525.005,804.782,818,000
Sep 27, 20246,600.006,600.006,550.006,550.005,827.021,307,400
Sep 26, 20246,600.006,625.006,500.006,575.005,849.262,102,600
Sep 25, 20246,650.006,650.006,550.006,600.005,871.502,584,900
Sep 24, 20246,600.006,625.006,550.006,575.005,849.263,150,900
Sep 23, 20246,650.006,650.006,550.006,600.005,871.501,201,800
Sep 20, 20246,625.006,650.006,600.006,650.005,915.98569,900
Sep 19, 20246,800.006,800.006,600.006,650.005,915.981,398,700
Sep 18, 20246,650.006,725.006,650.006,725.005,982.71961,400
Sep 17, 20246,575.006,675.006,575.006,650.005,915.981,118,500
Sep 13, 20246,525.006,575.006,500.006,575.005,849.26321,800
Sep 12, 20246,500.006,550.006,475.006,525.005,804.78325,300
Sep 11, 20246,525.006,525.006,475.006,500.005,782.54368,900
Sep 10, 20246,525.006,550.006,500.006,525.005,804.78291,000
Sep 9, 20246,500.006,550.006,500.006,525.005,804.78276,400
Sep 6, 20246,575.006,575.006,500.006,500.005,782.54283,500
Sep 5, 20246,650.006,650.006,500.006,550.005,827.02549,600
Sep 4, 20246,675.006,675.006,525.006,575.005,849.26934,900
Sep 3, 20246,625.006,700.006,600.006,650.005,915.98730,800
Sep 2, 20246,500.006,675.006,475.006,625.005,893.741,098,800
Aug 30, 20246,475.006,500.006,450.006,475.005,760.30396,200
Aug 29, 20246,475.006,475.006,425.006,450.005,738.06594,500
Aug 28, 20246,425.006,475.006,400.006,475.005,760.30536,600
Aug 27, 20246,400.006,450.006,400.006,425.005,715.82424,000
Aug 26, 20246,400.006,475.006,375.006,400.005,693.58430,800
Aug 23, 20246,375.006,425.006,375.006,400.005,693.58223,500
Aug 22, 20246,375.006,400.006,300.006,375.005,671.34465,100
Aug 21, 20246,425.006,450.006,375.006,400.005,693.58652,000
Aug 20, 20246,400.006,475.006,400.006,425.005,715.82377,200
Aug 19, 20246,325.006,500.006,325.006,400.005,693.581,038,200
Aug 16, 20246,200.006,350.006,200.006,325.005,626.861,006,000
Aug 15, 20246,225.006,250.006,175.006,200.005,515.65647,700
Aug 14, 20246,250.006,250.006,200.006,225.005,537.89447,700
Aug 13, 20246,200.006,250.006,200.006,225.005,537.89449,900
Aug 12, 20246,225.006,250.006,175.006,200.005,515.65780,900
Aug 9, 20246,250.006,300.006,175.006,225.005,537.89793,300
Aug 8, 20246,225.006,300.006,200.006,250.005,560.14696,000
Aug 7, 20246,200.006,275.006,200.006,225.005,537.89243,900
Aug 6, 20246,200.006,300.006,100.006,200.005,515.65625,800
Aug 5, 20246,400.006,400.005,975.006,200.005,515.652,701,600
Aug 2, 20246,375.006,425.006,300.006,400.005,693.58780,600
Aug 1, 20246,650.006,650.006,075.006,375.005,671.344,437,700
Jul 31, 20246,700.006,750.006,700.006,700.005,960.461,328,400
Jul 30, 20246,675.006,700.006,650.006,675.005,938.22333,100
Jul 29, 20246,650.006,700.006,625.006,650.005,915.98474,700
Jul 26, 20246,575.006,700.006,575.006,650.005,915.98759,700
Jul 25, 20246,625.006,650.006,550.006,575.005,849.261,201,500
Jul 24, 20246,625.006,700.006,625.006,625.005,893.74446,400
Jul 23, 20246,675.006,675.006,600.006,625.005,893.74827,500
Jul 22, 20246,700.006,700.006,625.006,675.005,938.22737,500
Jul 19, 20246,725.006,725.006,650.006,675.005,938.22783,600
Jul 18, 20246,650.006,700.006,600.006,675.005,938.22912,500
Jul 17, 20246,650.006,700.006,575.006,650.005,915.98850,900
Jul 16, 20246,650.006,725.006,650.006,650.005,915.98720,300
Jul 15, 20246,550.006,675.006,550.006,650.005,915.98756,500
Jul 12, 20246,500.006,575.006,475.006,550.005,827.02877,100
Jul 11, 20246,450.006,525.006,450.006,500.005,782.54691,800
Jul 10, 20246,450.006,500.006,450.006,450.005,738.06405,800
Jul 9, 20246,375.006,450.006,375.006,450.005,738.06538,800
Jul 8, 20246,300.006,400.006,200.006,375.005,671.34511,900
Jul 5, 20246,300.006,350.006,250.006,300.005,604.62611,600
Jul 4, 20246,225.006,325.006,200.006,300.005,604.62575,900
Jul 3, 20246,150.006,300.006,150.006,200.005,515.652,370,600
Jul 2, 20246,275.006,325.006,250.006,275.005,582.381,574,300
Jul 1, 20246,200.006,600.006,200.006,275.005,582.381,610,700
Jun 28, 20246,175.006,275.006,150.006,175.005,493.411,017,900
Jun 27, 20246,175.006,200.006,125.006,175.005,493.41213,000
Jun 26, 20246,100.006,175.006,075.006,175.005,493.41387,800
Jun 25, 20246,100.006,175.006,075.006,100.005,426.69321,500
Jun 24, 20246,250.006,275.006,075.006,100.005,426.691,074,600
Jun 21, 20246,225.006,250.006,175.006,250.005,560.14212,800
Jun 20, 20246,150.006,200.006,125.006,175.005,493.4191,500
Jun 19, 20246,200.006,200.006,125.006,150.005,471.17253,200
Jun 14, 20246,175.006,200.006,100.006,200.005,515.65244,800
Jun 13, 20246,175.006,250.006,175.006,175.005,493.41292,800
Jun 12, 20246,275.006,275.006,150.006,175.005,493.41244,800
Jun 11, 20246,250.006,300.006,175.006,250.005,560.14401,200
Jun 10, 20246,200.006,250.006,175.006,225.005,537.89382,400
Jun 7, 20246,075.006,225.006,075.006,200.005,515.65751,100
Jun 6, 20246,025.006,075.006,025.006,075.005,404.45226,400
Jun 5, 20246,000.006,050.006,000.006,025.005,359.97189,000
Jun 4, 20246,000.006,075.005,975.006,000.005,337.73727,400
Jun 3, 20246,050.006,150.005,975.006,000.005,337.731,108,100
May 31, 20246,075.006,100.006,000.006,050.005,382.21287,400
May 30, 20246,100.006,100.006,025.006,075.005,404.45299,700
May 29, 20246,075.006,100.006,050.006,100.005,426.69236,400
May 28, 20246,100.006,100.006,025.006,075.005,404.45464,100
May 27, 20246,000.006,125.005,950.006,100.005,426.69507,500
May 22, 20246,050.006,100.005,975.006,000.005,337.731,011,100
May 21, 20246,025.006,075.005,975.006,050.005,382.21306,700
May 20, 20246,025.006,050.005,975.006,025.005,359.97214,800
May 17, 20245,975.006,025.005,925.006,025.005,359.97179,100
May 16, 20245,950.006,000.005,925.005,975.005,315.49221,400
May 15, 20245,975.006,000.005,950.005,975.005,315.49233,900
May 14, 20245,950.006,025.005,900.005,950.005,293.25148,900
May 13, 20246,000.006,000.005,900.005,975.005,315.49633,700
May 8, 20246,025.006,075.005,950.006,000.005,337.73177,800
May 7, 20246,025.006,125.006,000.006,025.005,359.97226,300
May 6, 20245,950.006,025.005,950.006,025.005,359.97188,800
May 3, 20245,925.005,975.005,900.005,950.005,293.25210,900
May 2, 20245,925.006,000.005,900.005,925.005,271.01278,300
Apr 30, 20246,025.006,100.005,875.005,900.005,248.771,313,700
Apr 29, 20246,025.006,150.006,000.006,025.005,359.97205,600
Apr 26, 20246,125.006,150.006,025.006,025.005,359.97354,100
Apr 25, 20246,200.006,200.006,125.006,150.005,471.17149,400
Apr 24, 20246,225.006,225.006,150.006,200.005,515.65139,000
Apr 23, 20246,200.006,225.006,150.006,200.005,515.65154,500
Apr 22, 20246,100.006,175.006,050.006,175.005,493.41269,200
Apr 19, 20246,100.006,100.005,975.006,025.005,359.97317,100
Apr 18, 20246,125.006,175.006,075.006,100.005,426.69535,500
Apr 17, 20246,150.006,200.006,100.006,125.005,448.93426,900
Apr 16, 20246,250.006,275.006,100.006,125.005,448.93789,600