What is the all time high of HEXA?

PT Hexindo Adiperkasa Tbk (HEXA) closed at its highest ever adjusted price, IDR 5,983, on Sep 18, 2024. Its lowest close was IDR 6.23 on Oct 14, 2002.

How much has HEXA returned over the last 10 years?

+404.4% in price terms from the close ten years before Sep 28, 2026, which is +17.6% a year compounded. Over one year the return is -24.4%; over five years +14.1%.

What was the worst drawdown in HEXA history?

-87.5% from the Apr 3, 2012 peak to the Jan 20, 2016 trough on adjusted closes; the previous peak was regained on Dec 1, 2020.

How far back does HEXA historical data go?

The daily series starts on Jul 29, 2002 and runs to Sep 28, 2026: 5,986 trading sessions across 24.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are HEXA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get HEXA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 29, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for HEXA?

Among complete calendar years, 2009 was the best at +382.3% and 2015 the worst at -62.0%, measured close to close.

IDX · HEXA · stock

PT Hexindo Adiperkasa Tbk (HEXA) stock price history

Every IDX trading session of PT Hexindo Adiperkasa Tbk from Jul 29, 2002 to Sep 28, 2026: 5,986 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HEXA data, free key Year by year table

HEXA adjusted close, 2002 to 2026

HEXAPT Hexindo Adiperkasa Tbk

IDR 3,630-24.4% over one year

IDR 5,983
All time high, 2024: IDR 4,800
52 week high, IDR 3,600 low: 5,986
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

HEXA key facts

PT Hexindo Adiperkasa Tbk (HEXA) closed at IDR 3,630 on Sep 28, 2026 on IDX.
HEXA's all time high close is IDR 5,983, set on Sep 18, 2024; its all time low close is IDR 6.23 on Oct 14, 2002.
HEXA's 52 week range is IDR 3,600 to IDR 4,800.
HEXA returned -24.4% over the year to Sep 28, 2026 and +14.1% over five years.
Over ten years HEXA returned +404%, +17.6% a year compounded.
HEXA's deepest drawdown was -87.5% from Apr 3, 2012 to Jan 20, 2016.
DataCedar holds 5,986 daily sessions of HEXA history from Jul 29, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HEXA price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HEXA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-18.4%
3 months	-20.0%
6 months	-18.2%
Year to date	-15.6%
1 year	-24.4%
3 years	-30.1%
5 years	+14.1%
10 years	+404.4%
Since Jul 29, 2002	+28,328%
Compound annual growth, 24.2 years	+26.3%

HEXA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 5,983 on Sep 18, 2024
All time low close: IDR 6.23 on Oct 14, 2002
52 week high: IDR 4,800 on Sep 30, 2025
52 week low: IDR 3,600 on Sep 28, 2026
Deepest drawdown: -87.5% from Apr 3, 2012 to Jan 20, 2016, recovered Dec 1, 2020
Best single session: +47.0% on Oct 5, 2016
Worst single session: -29.9% on Oct 14, 2002
Volatility, 1 year annualised: 22.1%
Sessions closing higher, 1 year: 38%
Growth of 1 since 2002: 284×
Best calendar year: 2009, +382%
Worst calendar year: 2015, -62%

HEXA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 29, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 4,300	IDR 4,590	IDR 3,600	IDR 3,630	-15.6%	70.1M	179
2025	IDR 4,810	IDR 5,700	IDR 3,920	IDR 4,300	-10.6%	77M	236
2024	IDR 4,804	IDR 6,350	IDR 4,580	IDR 4,810	+0.6%	150.5M	237
2023	IDR 4,149	IDR 5,466	IDR 3,924	IDR 4,782	+15.3%	104.5M	239
2022	IDR 3,203	IDR 5,327	IDR 3,147	IDR 4,149	+29.5%	115.5M	246
2021	IDR 1,732	IDR 3,370	IDR 1,701	IDR 3,203	+84.9%	90.7M	247
2020	IDR 1,554	IDR 1,885	IDR 844.22	IDR 1,732	+11.8%	98.7M	242
2019	IDR 1,084	IDR 1,697	IDR 1,057	IDR 1,550	+43.0%	29.4M	257
2018	IDR 1,029	IDR 1,270	IDR 963.38	IDR 1,084	+5.4%	41.3M	261
2017	IDR 989.21	IDR 1,492	IDR 942.73	IDR 1,029	+4.0%	18.3M	254
2016	IDR 245.52	IDR 1,239	IDR 218.69	IDR 989.21	+302.9%	45.9M	246
2015	IDR 646.95	IDR 719.86	IDR 239.56	IDR 245.52	-62.0%	29.8M	245
2014	IDR 578.21	IDR 711.79	IDR 573.73	IDR 646.95	+11.9%	82M	244
2013	IDR 1,412	IDR 1,485	IDR 488.32	IDR 578.21	-56.8%	183.8M	244
2012	IDR 1,390	IDR 1,795	IDR 1,069	IDR 1,338	-4.3%	79.7M	246
2011	IDR 1,103	IDR 1,405	IDR 836.98	IDR 1,397	+28.4%	168M	247
2010	IDR 463.69	IDR 1,126	IDR 459.98	IDR 1,088	+132.8%	129.3M	245
2009	IDR 95.51	IDR 478.53	IDR 82.87	IDR 467.40	+382.3%	816.5M	244
2008	IDR 103.03	IDR 473.37	IDR 66.83	IDR 96.92	-5.9%	522.7M	239
2007	IDR 120.56	IDR 157.54	IDR 97.46	IDR 103.03	-16.4%	18.5M	247
2006	IDR 124.79	IDR 159.89	IDR 92.29	IDR 123.30	-1.2%	58.3M	259
2005	IDR 75.14	IDR 175.49	IDR 75.14	IDR 124.79	+63.4%	144.2M	247
2004	IDR 21.55	IDR 80.73	IDR 21.55	IDR 76.38	+254.4%	848.1M	262
2003	IDR 8.07	IDR 22.13	IDR 7.15	IDR 21.55	+167.0%	164.8M	261
2002	IDR 12.77	IDR 13.28	IDR 6.23	IDR 8.07	n/a	6.9M	112

HEXA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 3,630	-19.2%
August 2026	IDR 4,490	+0.4%
July 2026	IDR 4,470	-0.9%
June 2026	IDR 4,510	+3.0%
May 2026	IDR 4,380	-1.4%
April 2026	IDR 4,440	+1.8%
March 2026	IDR 4,360	-3.5%
February 2026	IDR 4,520	+4.4%
January 2026	IDR 4,330	+0.7%
December 2025	IDR 4,300	-5.9%
November 2025	IDR 4,570	-1.7%
October 2025	IDR 4,650	-2.5%

About the HEXA data

Daily bars. 5,986 sessions from Jul 29, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HEXA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

HDIT PT Hensel Davest Indonesia Tbk
HEAL PT Medikaloka Hermina Tbk
HELI PT Jaya Trishindo Tbk
HERO PT DFI Retail Nusantara Tbk
HGII PT Hero Global Investment Tbk
HMSP PT Hanjaya Mandala Sampoerna Tbk
HOKI PT Buyung Poetra Sembada Tbk
HOMI PT Grand House Mulia Tbk

Browse IDX

Historical data guides

Common questions

HEXA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market