Singapore markets close in 26 minutes
Straits Times Index
3,300.67 +3.78 (+0.11%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,202.57 +30.42 (+0.37%) Bitcoin USD
59,294.02 +1,419.64 (+2.45%) CMC Crypto 200
1,291.43 +14.45 (+1.13%)
PT Hexindo Adiperkasa Tbk (HEXA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 03:21PM WIB. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5,925.00 | 5,975.00 | 5,900.00 | 5,950.00 | 5,950.00 | 191,200 |
| 02 May 2024 | 5,925.00 | 6,000.00 | 5,900.00 | 5,925.00 | 5,925.00 | 278,300 |
| 30 Apr 2024 | 6,025.00 | 6,100.00 | 5,875.00 | 5,900.00 | 5,900.00 | 1,313,700 |
| 29 Apr 2024 | 6,025.00 | 6,150.00 | 6,000.00 | 6,025.00 | 6,025.00 | 205,600 |
| 26 Apr 2024 | 6,125.00 | 6,150.00 | 6,025.00 | 6,025.00 | 6,025.00 | 354,100 |
| 25 Apr 2024 | 6,200.00 | 6,200.00 | 6,125.00 | 6,150.00 | 6,150.00 | 149,400 |
| 24 Apr 2024 | 6,225.00 | 6,225.00 | 6,150.00 | 6,200.00 | 6,200.00 | 139,000 |
| 23 Apr 2024 | 6,200.00 | 6,225.00 | 6,150.00 | 6,200.00 | 6,200.00 | 154,500 |
| 22 Apr 2024 | 6,100.00 | 6,175.00 | 6,050.00 | 6,175.00 | 6,175.00 | 269,200 |
| 19 Apr 2024 | 6,100.00 | 6,100.00 | 5,975.00 | 6,025.00 | 6,025.00 | 317,100 |
| 18 Apr 2024 | 6,125.00 | 6,175.00 | 6,075.00 | 6,100.00 | 6,100.00 | 535,500 |
| 17 Apr 2024 | 6,150.00 | 6,200.00 | 6,100.00 | 6,125.00 | 6,125.00 | 426,900 |
| 16 Apr 2024 | 6,250.00 | 6,275.00 | 6,100.00 | 6,125.00 | 6,125.00 | 789,600 |
| 05 Apr 2024 | 6,200.00 | 6,275.00 | 6,150.00 | 6,250.00 | 6,250.00 | 194,400 |
| 04 Apr 2024 | 6,175.00 | 6,225.00 | 6,150.00 | 6,200.00 | 6,200.00 | 316,700 |
| 03 Apr 2024 | 6,200.00 | 6,225.00 | 6,150.00 | 6,175.00 | 6,175.00 | 349,800 |
| 02 Apr 2024 | 6,175.00 | 6,275.00 | 6,100.00 | 6,200.00 | 6,200.00 | 646,400 |
| 01 Apr 2024 | 6,250.00 | 6,275.00 | 6,125.00 | 6,150.00 | 6,150.00 | 393,200 |
| 28 Mar 2024 | 6,300.00 | 6,325.00 | 6,225.00 | 6,250.00 | 6,250.00 | 195,200 |
| 27 Mar 2024 | 6,250.00 | 6,325.00 | 6,250.00 | 6,300.00 | 6,300.00 | 301,600 |
| 26 Mar 2024 | 6,275.00 | 6,275.00 | 6,150.00 | 6,250.00 | 6,250.00 | 418,200 |
| 25 Mar 2024 | 6,350.00 | 6,350.00 | 6,050.00 | 6,225.00 | 6,225.00 | 778,200 |
| 22 Mar 2024 | 6,350.00 | 6,400.00 | 6,275.00 | 6,300.00 | 6,300.00 | 303,400 |
| 21 Mar 2024 | 6,275.00 | 6,375.00 | 6,250.00 | 6,350.00 | 6,350.00 | 368,500 |
| 20 Mar 2024 | 6,225.00 | 6,275.00 | 6,200.00 | 6,275.00 | 6,275.00 | 296,300 |
| 19 Mar 2024 | 6,200.00 | 6,275.00 | 6,150.00 | 6,225.00 | 6,225.00 | 735,100 |
| 18 Mar 2024 | 6,050.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | 856,900 |
| 15 Mar 2024 | 6,000.00 | 6,125.00 | 6,000.00 | 6,050.00 | 6,050.00 | 501,200 |
| 14 Mar 2024 | 6,025.00 | 6,050.00 | 5,950.00 | 6,000.00 | 6,000.00 | 203,900 |
| 13 Mar 2024 | 5,950.00 | 6,050.00 | 5,950.00 | 5,975.00 | 5,975.00 | 183,600 |
| 08 Mar 2024 | 6,050.00 | 6,075.00 | 5,950.00 | 5,950.00 | 5,950.00 | 616,800 |
| 07 Mar 2024 | 6,025.00 | 6,075.00 | 6,025.00 | 6,050.00 | 6,050.00 | 346,200 |
| 06 Mar 2024 | 6,075.00 | 6,100.00 | 6,000.00 | 6,075.00 | 6,075.00 | 132,800 |
| 05 Mar 2024 | 6,075.00 | 6,100.00 | 6,025.00 | 6,075.00 | 6,075.00 | 220,800 |
| 04 Mar 2024 | 6,000.00 | 6,100.00 | 5,950.00 | 6,075.00 | 6,075.00 | 464,700 |
| 01 Mar 2024 | 5,925.00 | 6,000.00 | 5,875.00 | 6,000.00 | 6,000.00 | 304,700 |
| 29 Feb 2024 | 5,975.00 | 5,975.00 | 5,900.00 | 5,900.00 | 5,900.00 | 298,700 |
| 28 Feb 2024 | 6,050.00 | 6,050.00 | 5,925.00 | 5,950.00 | 5,950.00 | 514,900 |
| 27 Feb 2024 | 6,025.00 | 6,050.00 | 5,975.00 | 6,025.00 | 6,025.00 | 154,100 |
| 26 Feb 2024 | 6,150.00 | 6,150.00 | 6,000.00 | 6,025.00 | 6,025.00 | 447,900 |
| 23 Feb 2024 | 6,000.00 | 6,100.00 | 5,950.00 | 6,025.00 | 6,025.00 | 692,800 |
| 22 Feb 2024 | 5,975.00 | 6,050.00 | 5,950.00 | 6,000.00 | 6,000.00 | 261,800 |
| 21 Feb 2024 | 5,975.00 | 6,050.00 | 5,925.00 | 5,975.00 | 5,975.00 | 242,500 |
| 20 Feb 2024 | 5,950.00 | 5,975.00 | 5,875.00 | 5,950.00 | 5,950.00 | 138,900 |
| 19 Feb 2024 | 5,975.00 | 6,000.00 | 5,900.00 | 5,925.00 | 5,925.00 | 212,500 |
| 16 Feb 2024 | 5,875.00 | 6,075.00 | 5,850.00 | 5,975.00 | 5,975.00 | 712,100 |
| 15 Feb 2024 | 5,775.00 | 5,900.00 | 5,750.00 | 5,875.00 | 5,875.00 | 448,800 |
| 13 Feb 2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 5,775.00 | 224,500 |
| 12 Feb 2024 | 5,725.00 | 5,775.00 | 5,725.00 | 5,775.00 | 5,775.00 | 182,000 |
| 07 Feb 2024 | 5,775.00 | 5,775.00 | 5,725.00 | 5,725.00 | 5,725.00 | 151,200 |
| 06 Feb 2024 | 5,750.00 | 5,775.00 | 5,725.00 | 5,775.00 | 5,775.00 | 104,100 |
| 05 Feb 2024 | 5,775.00 | 5,800.00 | 5,750.00 | 5,750.00 | 5,750.00 | 142,600 |
| 02 Feb 2024 | 5,850.00 | 5,850.00 | 5,750.00 | 5,775.00 | 5,775.00 | 244,300 |
| 01 Feb 2024 | 5,750.00 | 5,850.00 | 5,750.00 | 5,850.00 | 5,850.00 | 416,800 |
| 31 Jan 2024 | 5,625.00 | 5,750.00 | 5,625.00 | 5,750.00 | 5,750.00 | 214,700 |
| 30 Jan 2024 | 5,575.00 | 5,650.00 | 5,525.00 | 5,625.00 | 5,625.00 | 167,300 |
| 29 Jan 2024 | 5,550.00 | 5,625.00 | 5,525.00 | 5,550.00 | 5,550.00 | 111,400 |
| 26 Jan 2024 | 5,600.00 | 5,675.00 | 5,525.00 | 5,550.00 | 5,550.00 | 248,400 |
| 25 Jan 2024 | 5,550.00 | 5,950.00 | 5,550.00 | 5,600.00 | 5,600.00 | 378,500 |
| 24 Jan 2024 | 5,750.00 | 5,875.00 | 5,550.00 | 5,550.00 | 5,550.00 | 411,300 |
| 23 Jan 2024 | 5,825.00 | 5,900.00 | 5,675.00 | 5,750.00 | 5,750.00 | 374,900 |
| 22 Jan 2024 | 5,950.00 | 5,950.00 | 5,800.00 | 5,825.00 | 5,825.00 | 267,700 |
| 19 Jan 2024 | 5,950.00 | 6,000.00 | 5,875.00 | 5,925.00 | 5,925.00 | 324,400 |
| 18 Jan 2024 | 5,975.00 | 5,975.00 | 5,900.00 | 5,950.00 | 5,950.00 | 208,100 |
| 17 Jan 2024 | 5,900.00 | 6,000.00 | 5,800.00 | 5,975.00 | 5,975.00 | 360,400 |
| 16 Jan 2024 | 5,975.00 | 6,050.00 | 5,800.00 | 5,925.00 | 5,925.00 | 451,700 |
| 15 Jan 2024 | 5,775.00 | 6,000.00 | 5,775.00 | 5,975.00 | 5,975.00 | 747,900 |
| 12 Jan 2024 | 5,750.00 | 5,800.00 | 5,725.00 | 5,775.00 | 5,775.00 | 430,600 |
| 11 Jan 2024 | 5,775.00 | 5,825.00 | 5,725.00 | 5,725.00 | 5,725.00 | 331,600 |
| 10 Jan 2024 | 5,600.00 | 5,875.00 | 5,575.00 | 5,775.00 | 5,775.00 | 794,100 |
| 09 Jan 2024 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 384,100 |
| 08 Jan 2024 | 5,450.00 | 5,525.00 | 5,425.00 | 5,500.00 | 5,500.00 | 410,400 |
| 05 Jan 2024 | 5,425.00 | 5,475.00 | 5,425.00 | 5,425.00 | 5,425.00 | 363,100 |
| 04 Jan 2024 | 5,450.00 | 5,475.00 | 5,425.00 | 5,450.00 | 5,450.00 | 418,300 |
| 03 Jan 2024 | 5,450.00 | 5,475.00 | 5,400.00 | 5,450.00 | 5,450.00 | 574,400 |
| 02 Jan 2024 | 5,400.00 | 5,450.00 | 5,375.00 | 5,450.00 | 5,450.00 | 203,400 |
| 29 Dec 2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,375.00 | 5,375.00 | 397,800 |
| 28 Dec 2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 5,400.00 | 368,200 |
| 27 Dec 2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 5,400.00 | 386,900 |
| 22 Dec 2023 | 5,400.00 | 5,425.00 | 5,400.00 | 5,400.00 | 5,400.00 | 85,100 |
| 21 Dec 2023 | 5,400.00 | 5,425.00 | 5,375.00 | 5,400.00 | 5,400.00 | 105,200 |
| 20 Dec 2023 | 5,375.00 | 5,425.00 | 5,375.00 | 5,400.00 | 5,400.00 | 127,900 |
| 19 Dec 2023 | 5,400.00 | 5,400.00 | 5,300.00 | 5,375.00 | 5,375.00 | 428,100 |
| 18 Dec 2023 | 5,350.00 | 5,425.00 | 5,350.00 | 5,375.00 | 5,375.00 | 387,100 |
| 15 Dec 2023 | 5,375.00 | 5,425.00 | 5,375.00 | 5,400.00 | 5,400.00 | 107,000 |
| 14 Dec 2023 | 5,375.00 | 5,425.00 | 5,375.00 | 5,375.00 | 5,375.00 | 112,500 |
| 13 Dec 2023 | 5,425.00 | 5,425.00 | 5,350.00 | 5,375.00 | 5,375.00 | 384,100 |
| 12 Dec 2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 5,400.00 | 170,300 |
| 11 Dec 2023 | 5,400.00 | 5,475.00 | 5,400.00 | 5,400.00 | 5,400.00 | 219,200 |
| 08 Dec 2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 5,400.00 | 168,400 |
| 07 Dec 2023 | 5,400.00 | 5,425.00 | 5,350.00 | 5,375.00 | 5,375.00 | 198,900 |
| 06 Dec 2023 | 5,375.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,400.00 | 132,400 |
| 05 Dec 2023 | 5,400.00 | 5,400.00 | 5,325.00 | 5,375.00 | 5,375.00 | 437,800 |
| 04 Dec 2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 5,400.00 | 507,500 |
| 01 Dec 2023 | 5,425.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,400.00 | 260,200 |
| 30 Nov 2023 | 5,425.00 | 5,425.00 | 5,375.00 | 5,425.00 | 5,425.00 | 113,600 |
| 29 Nov 2023 | 5,425.00 | 5,425.00 | 5,375.00 | 5,400.00 | 5,400.00 | 72,800 |
| 28 Nov 2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,400.00 | 5,400.00 | 195,300 |
| 27 Nov 2023 | 5,450.00 | 5,450.00 | 5,375.00 | 5,425.00 | 5,425.00 | 204,400 |
| 24 Nov 2023 | 5,425.00 | 5,475.00 | 5,400.00 | 5,450.00 | 5,450.00 | 164,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.