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

Frankfurt - Delayed Quote EUR

PT Hexindo Adiperkasa Tbk (HX1A.F)

Compare
0.2100
0.0000
(0.00%)
At close: April 11 at 4:36:51 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.21000.21000.21000.21000.2100500
Apr 10, 20250.21000.21000.21000.21000.2100-
Apr 9, 20250.20000.20000.20000.20000.2000-
Apr 8, 20250.20000.20000.20000.20000.2000-
Apr 7, 20250.21400.21400.21400.21400.2140-
Apr 4, 20250.21400.21600.21400.21600.2160-
Apr 3, 20250.21600.21600.21400.21400.2140-
Apr 2, 20250.22000.22000.22000.22000.2200-
Apr 1, 20250.22000.22000.22000.22000.2200-
Mar 31, 20250.22000.25000.22000.22000.22002,500
Mar 28, 20250.22200.22200.22200.22200.2220-
Mar 27, 20250.22200.22200.22200.22200.2220-
Mar 26, 20250.22400.24000.22200.22200.222050
Mar 25, 20250.23400.24600.21600.21600.21605,250
Mar 24, 20250.23400.23400.23400.23400.2340-
Mar 21, 20250.23400.23400.23400.23400.2340-
Mar 20, 20250.22400.22400.22400.22400.2240-
Mar 19, 20250.22200.23000.22200.23000.2300-
Mar 18, 20250.21800.21800.21600.21600.2160-
Mar 17, 20250.22000.22000.22000.22000.2200-
Mar 14, 20250.22400.22600.22400.22600.2260-
Mar 13, 20250.22600.22600.22400.22400.2240-
Mar 12, 20250.22600.22600.22400.22400.2240-
Mar 11, 20250.22600.22600.22400.22400.2240-
Mar 10, 20250.23200.23200.23200.23200.2320-
Mar 7, 20250.23400.23800.23400.23800.2380-
Mar 6, 20250.23200.26400.23200.23400.23402,000
Mar 5, 20250.23000.23000.22800.22800.2280-
Mar 4, 20250.22800.22800.22400.22400.2240-
Mar 3, 20250.23000.26000.23000.23000.23001,904
Feb 28, 20250.23000.23000.23000.23000.2300-
Feb 27, 20250.23400.23400.23000.23000.2300-
Feb 26, 20250.25000.25000.25000.25000.2500-
Feb 25, 20250.24200.24200.24200.24200.2420-
Feb 24, 20250.24800.24800.24800.24800.2480-
Feb 21, 20250.26000.26000.26000.26000.2600-
Feb 20, 20250.25200.25200.25200.25200.2520-
Feb 19, 20250.25400.25400.25400.25400.2540-
Feb 18, 20250.25600.25600.25600.25600.2560-
Feb 17, 20250.25600.25600.25600.25600.2560-
Feb 14, 20250.25400.25400.25400.25400.2540-
Feb 13, 20250.25200.25200.25200.25200.2520-
Feb 12, 20250.25200.25200.25200.25200.2520-
Feb 11, 20250.25400.25400.25200.25200.2520-
Feb 10, 20250.26000.26000.26000.26000.2600-
Feb 7, 20250.26000.26000.26000.26000.2600-
Feb 6, 20250.26200.26200.26200.26200.2620-
Feb 5, 20250.26800.26800.26800.26800.2680-
Feb 4, 20250.26800.26800.26800.26800.2680-
Feb 3, 20250.26800.26800.26800.26800.2680-
Jan 31, 20250.27000.27000.27000.27000.2700-
Jan 30, 20250.27000.27000.27000.27000.2700153
Jan 29, 20250.27200.30600.27200.27200.27202,500
Jan 28, 20250.27200.29000.27200.27200.27205,000
Jan 27, 20250.29200.29200.29200.29200.2920-
Jan 24, 20250.27200.30400.27200.28800.28805,000
Jan 23, 20250.27200.27200.27200.27200.2720-
Jan 22, 20250.27200.27200.27200.27200.2720-
Jan 21, 20250.27200.27200.27200.27200.2720-
Jan 20, 20250.27400.30200.27400.30200.30201,774
Jan 17, 20250.27400.27400.27200.27200.2720-
Jan 16, 20250.27400.27400.27400.27400.2740-
Jan 15, 20250.27400.27600.27400.27600.2760-
Jan 14, 20250.27000.27000.27000.27000.2700-
Jan 13, 20250.27400.27400.27400.27400.2740-
Jan 10, 20250.27400.33600.27400.33600.33601,250
Jan 9, 20250.27400.27400.27400.27400.2740-
Jan 8, 20250.27200.27400.27200.27400.2740-
Jan 7, 20250.30000.31000.30000.30000.30004,323
Jan 6, 20250.27600.27600.27600.27600.2760-
Jan 3, 20250.27800.31000.27800.31000.31003,890
Jan 2, 20250.27400.27400.27400.27400.2740-
Dec 30, 20240.27200.27200.27200.27200.2720-
Dec 27, 20240.28000.28000.28000.28000.2800-
Dec 23, 20240.27000.27000.27000.27000.2700-
Dec 20, 20240.26800.27000.26800.27000.2700-
Dec 19, 20240.26400.26400.26400.26400.2640-
Dec 18, 20240.26800.28000.26800.26800.2680193
Dec 17, 20240.27200.27200.27200.27200.2720-
Dec 16, 20240.27800.27800.27800.27800.2780-
Dec 13, 20240.28400.28400.28200.28200.2820-
Dec 12, 20240.28400.31000.28400.28400.2840402
Dec 11, 20240.28800.28800.28600.28600.2860-
Dec 10, 20240.27600.27800.27600.27800.2780-
Dec 9, 20240.27200.27400.27200.27400.2740-
Dec 6, 20240.26600.26600.26600.26600.2660-
Dec 5, 20240.27000.27000.27000.27000.2700-
Dec 4, 20240.26600.26600.26600.26600.2660-
Dec 3, 20240.28000.28000.28000.28000.2800-
Dec 2, 20240.26400.26400.26400.26400.2640-
Nov 29, 20240.28000.28000.28000.28000.2800-
Nov 28, 20240.28000.28000.28000.28000.2800-
Nov 27, 20240.27200.27400.27200.27400.2740-
Nov 26, 20240.27600.27600.27400.27400.2740-
Nov 25, 20240.27800.27800.27800.27800.2780-
Nov 22, 20240.27400.27800.27400.27800.2780-
Nov 21, 20240.27200.27200.27200.27200.2720-
Nov 20, 20240.27200.27200.27200.27200.2720-
Nov 19, 20240.28200.28200.28200.28200.2820-
Nov 18, 20240.28200.28200.28200.28200.2820-
Nov 15, 20240.28200.28200.27600.27600.2760-
Nov 14, 20240.28000.28000.28000.28000.2800-
Nov 13, 20240.28400.28400.28400.28400.2840-
Nov 12, 20240.28200.28200.28200.28200.2820-
Nov 11, 20240.27600.27600.27600.27600.2760-
Nov 8, 20240.28400.28400.28200.28200.2820-
Nov 7, 20240.28800.28800.28400.28400.2840-
Nov 6, 20240.29000.31600.29000.31600.31601,000
Nov 5, 20240.29200.29200.29200.29200.2920-
Nov 4, 20240.29400.29400.29400.29400.2940-
Nov 1, 20240.30400.30400.30400.30400.3040-
Oct 31, 20240.31000.31200.31000.31200.3120-
Oct 30, 20240.31400.31600.31400.31600.3160-
Oct 29, 20240.31800.31800.31600.31600.3160-
Oct 28, 20240.31800.38200.31800.38200.3820900
Oct 25, 20240.32400.32400.32400.32400.3240-
Oct 24, 20240.32400.32400.32400.32400.3240-
Oct 23, 20240.32200.32200.32200.32200.3220-
Oct 22, 20240.32400.32400.32400.32400.3240-
Oct 21, 20240.32600.32600.32400.32400.3240-
Oct 18, 20240.33000.33000.33000.33000.3300-
Oct 17, 20240.32800.33000.32800.33000.3300-
Oct 16, 20240.32800.32800.32800.32800.3280-
Oct 15, 20240.32600.32600.32200.32200.3220-
Oct 14, 20240.32600.32600.32400.32400.3240-
Oct 11, 20240.32400.32400.32400.32400.3240-
Oct 10, 20240.34400.34400.32400.32400.324010,000
Oct 9, 20240.32400.32400.32400.32400.3240-
Oct 8, 20240.32400.32400.32400.32400.3240-
Oct 7, 20240.32000.32200.32000.32200.3220-
Oct 4, 20240.32200.32200.32200.32200.3220-
Oct 3, 20240.32600.32600.32600.32600.3260-
Oct 2, 20240.36800.36800.36800.36800.3680-
Oct 1, 20240.36800.36800.36800.36800.3680-
Sep 30, 20240.37400.37400.37400.37400.3740-
Sep 27, 20240.37600.37600.37400.37400.3740-
Sep 26, 20240.37600.37600.35000.37600.3760218
Sep 25, 20240.37600.37600.37200.37200.3720-
Sep 24, 20240.37400.37400.37400.37400.3740-
Sep 23, 20240.37800.37800.37800.37800.3780-
Sep 20, 20240.37600.38000.37600.38000.3800-
Sep 19, 20240.37600.37600.37600.37600.3760-
Sep 18, 20240.38000.38000.38000.38000.3800-
Sep 17, 20240.37600.40000.37600.37600.37602,000
Sep 16, 20240.37000.37000.37000.37000.3700-
Sep 13, 20240.37000.37000.37000.37000.3700-
Sep 12, 20240.37000.37000.37000.37000.3700-
Sep 11, 20240.36800.36800.36800.36800.3680-
Sep 10, 20240.36600.36800.36600.36800.3680-
Sep 9, 20240.36600.36600.36600.36600.366010,000
Sep 6, 20240.36600.36600.36600.36600.3660-
Sep 5, 20240.36800.37000.36800.37000.3700-
Sep 4, 20240.37000.37000.37000.37000.3700-
Sep 3, 20240.37200.37400.37200.37400.3740-
Sep 2, 20240.37200.37200.37200.37200.3720-
Aug 30, 20240.36400.36400.36400.36400.3640-
Aug 29, 20240.36200.36400.36200.36400.3640-
Aug 28, 20240.36000.36200.36000.36200.3620-
Aug 27, 20240.35600.35800.35600.35800.3580-
Aug 26, 20240.35800.35800.35800.35800.3580-
Aug 23, 20240.36000.36000.35600.35600.3560-
Aug 22, 20240.35200.35200.35200.35200.3520-
Aug 21, 20240.35800.35800.35800.35800.3580-
Aug 20, 20240.36200.36200.36200.36200.36201,500
Aug 19, 20240.35600.35800.35600.35800.3580-
Aug 16, 20240.35400.35400.35400.35400.3540-
Aug 15, 20240.34400.34400.34400.34400.3440-
Aug 14, 20240.34600.34600.34600.34600.3460-
Aug 13, 20240.34400.34400.34400.34400.3440-
Aug 12, 20240.34200.34200.34200.34200.3420-
Aug 9, 20240.34200.34400.34200.34400.3440-
Aug 8, 20240.34400.34400.34400.34400.3440-
Aug 7, 20240.34200.34200.34200.34200.3420-
Aug 6, 20240.33600.33800.33600.33800.3380-
Aug 5, 20240.33000.33000.33000.33000.3300-
Aug 2, 20240.35400.35400.35400.35400.3540-
Aug 1, 20240.34800.35000.34800.35000.3500-
Jul 31, 20240.36800.36800.36400.36400.3640-
Jul 30, 20240.36400.36400.36400.36400.3640-
Jul 29, 20240.36400.36400.36200.36200.3620-
Jul 26, 20240.36200.36200.36200.36200.3620-
Jul 25, 20240.35800.35800.35800.35800.3580-
Jul 24, 20240.36200.36200.36200.36200.3620-
Jul 23, 20240.36200.36200.36200.36200.3620-
Jul 22, 20240.36200.36200.36200.36200.3620-
Jul 19, 20240.36400.36400.36400.36400.3640-
Jul 18, 20240.36400.36400.36400.36400.3640-
Jul 17, 20240.36400.36400.36400.36400.3640-
Jul 16, 20240.36400.36400.36200.36200.3620-
Jul 15, 20240.36400.36400.36400.36400.3640-
Jul 12, 20240.36000.36000.36000.36000.3600-
Jul 11, 20240.35600.35600.35600.35600.3560-
Jul 10, 20240.35400.35400.35400.35400.3540-
Jul 9, 20240.35200.35200.35200.35200.3520-
Jul 8, 20240.34600.34600.34600.34600.3460-
Jul 5, 20240.34400.34400.34400.34400.3440-
Jul 4, 20240.34400.34400.34400.34400.3440-
Jul 3, 20240.34000.34000.33800.33800.3380-
Jul 2, 20240.34400.34400.34400.34400.3440-
Jul 1, 20240.34400.37600.34400.37600.37602,000
Jun 28, 20240.34000.40200.34000.37000.37001,200
Jun 27, 20240.34000.34000.33800.33800.3380-
Jun 26, 20240.33400.33800.33400.33800.3380-
Jun 25, 20240.33600.33600.33200.33200.3320-
Jun 24, 20240.33800.33800.33400.33400.3340-
Jun 21, 20240.33800.33800.33800.33800.3380-
Jun 20, 20240.33800.33800.33600.33600.3360-
Jun 19, 20240.33600.33600.33600.33600.3360-
Jun 18, 20240.33800.33800.33800.33800.3380-
Jun 17, 20240.33800.36600.33800.33800.3380750
Jun 14, 20240.33600.33800.33600.33800.3380-
Jun 13, 20240.33800.33800.33800.33800.3380-
Jun 12, 20240.34000.34000.33800.33800.3380-
Jun 11, 20240.34400.34400.34200.34200.3420-
Jun 10, 20240.34000.34000.34000.34000.3400-
Jun 7, 20240.33800.33800.33800.33800.3380-
Jun 6, 20240.33000.33000.33000.33000.3300-
Jun 5, 20240.33000.33000.33000.33000.3300-
Jun 4, 20240.33000.33000.33000.33000.3300-
Jun 3, 20240.33000.33000.33000.33000.3300-
May 31, 20240.33000.33000.33000.33000.3300-
May 30, 20240.33000.33200.33000.33200.3320-
May 29, 20240.33400.33400.33400.33400.3340-
May 28, 20240.33200.33400.33200.33400.3340-
May 27, 20240.33400.33400.33400.33400.3340-
May 24, 20240.33200.33200.33200.33200.3320-
May 23, 20240.33200.33200.33000.33000.3300-
May 22, 20240.33200.33200.33200.33200.3320-
May 21, 20240.33400.33400.33400.33400.3340-
May 20, 20240.33200.36000.33200.36000.3600100
May 17, 20240.33200.33200.33200.33200.3320-
May 16, 20240.39200.39200.33000.33000.3300-
May 15, 20240.33200.33200.33200.33200.3320-
May 14, 20240.33000.36000.33000.36000.36002,000
May 13, 20240.33000.39400.33000.39400.39404,000
May 10, 20240.39600.39600.33400.33400.33403,557
May 9, 20240.33400.33400.33400.33400.3340-
May 8, 20240.33400.33400.33400.33400.3340-
May 7, 20240.33400.33400.33400.33400.3340-
May 6, 20240.33200.33200.33200.33200.3320-
May 3, 20240.33000.33000.33000.33000.3300-
May 2, 20240.33000.33000.33000.33000.3300-
Apr 30, 20240.33000.33000.33000.33000.3300-
Apr 29, 20240.33200.33200.33200.33200.3320-
Apr 26, 20240.33800.33800.33200.33200.3320-
Apr 25, 20240.34000.34000.34000.34000.3400-
Apr 24, 20240.34600.34600.34600.34600.3460-
Apr 23, 20240.34400.34400.34400.34400.3440-
Apr 22, 20240.33800.34200.33800.34200.3420-
Apr 19, 20240.33400.33400.33400.33400.3340-
Apr 18, 20240.34000.37800.34000.37800.37802,500
Apr 17, 20240.34200.34200.34000.34000.3400-
Apr 16, 20240.34400.34400.34200.34200.3420-
Apr 15, 20240.35200.41400.35200.41400.41403,000
Apr 12, 20240.35000.35000.35000.35000.3500-
Apr 11, 20240.35000.35000.35000.35000.3500-
Waiting for permission
Allow microphone access to enable voice search

Try again.