UK markets closed

PT Hexindo Adiperkasa Tbk (HX1A.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.3240+0.0040 (+1.25%)
At close: 08:09AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.32400.32400.32400.32400.3240-
06 May 20240.32000.32000.32000.32000.3200-
03 May 20240.31800.31800.31600.31600.3160-
02 May 20240.31600.31600.31400.31400.3140-
30 Apr 20240.31800.31800.31600.31600.3160-
29 Apr 20240.31800.32200.31800.32200.3220-
26 Apr 20240.32400.32400.32200.32200.3220-
25 Apr 20240.33000.33000.33000.33000.3300-
24 Apr 20240.33200.33200.33200.33200.3320-
23 Apr 20240.33000.33000.33000.33000.3300-
22 Apr 20240.32600.32600.32600.32600.3260-
19 Apr 20240.32000.32000.32000.32000.3200-
18 Apr 20240.32800.32800.32800.32800.3280-
17 Apr 20240.33000.33000.33000.33000.3300-
16 Apr 20240.33200.38600.33200.38600.3860-
15 Apr 20240.34200.34200.34200.34200.3420-
12 Apr 20240.35000.42200.35000.42200.4220-
11 Apr 20240.35000.35000.35000.35000.3500-
10 Apr 20240.33600.33600.33600.33600.3360-
09 Apr 20240.33600.33600.33600.33600.3360-
08 Apr 20240.33600.33600.33600.33600.3360-
05 Apr 20240.33600.33600.33600.33600.3360-
04 Apr 20240.33200.33200.33200.33200.3320-
03 Apr 20240.33400.33400.33400.33400.3340-
02 Apr 20240.33200.33400.33200.33400.3340-
28 Mar 20240.33800.34000.33800.34000.3400-
27 Mar 20240.34000.34000.34000.34000.3400-
26 Mar 20240.33800.33800.33800.33800.3380-
25 Mar 20240.33800.33800.33800.33800.3380-
22 Mar 20240.34200.34200.34200.34200.3420-
21 Mar 20240.34200.34600.34200.34600.3460-
20 Mar 20240.33800.33800.33800.33800.3380-
19 Mar 20240.33800.33800.33800.33800.3380-
18 Mar 20240.33400.33600.33400.33600.3360-
15 Mar 20240.33000.33000.33000.33000.3300-
14 Mar 20240.32400.32400.32400.32400.3240-
13 Mar 20240.32600.32600.32600.32600.3260-
12 Mar 20240.32600.32600.32600.32600.3260-
11 Mar 20240.32600.32600.32600.32600.3260-
08 Mar 20240.32600.32600.32600.32600.3260-
07 Mar 20240.32800.32800.32800.32800.3280-
06 Mar 20240.32800.32800.32800.32800.3280-
05 Mar 20240.32800.32800.32800.32800.3280-
04 Mar 20240.32400.32400.32400.32400.3240-
01 Mar 20240.32200.32200.32200.32200.3220-
29 Feb 20240.32000.32000.32000.32000.3200-
28 Feb 20240.32400.32400.32400.32400.3240-
27 Feb 20240.32800.32800.32800.32800.3280-
26 Feb 20240.33000.33000.33000.33000.3300-
23 Feb 20240.32800.32800.32800.32800.3280-
22 Feb 20240.32600.32600.32600.32600.3260-
21 Feb 20240.32600.32600.32400.32400.3240-
20 Feb 20240.32400.32400.32400.32400.3240-
19 Feb 20240.37800.37800.37800.37800.3780-
16 Feb 20240.32800.32800.32800.32800.3280-
15 Feb 20240.32200.32200.32200.32200.3220-
14 Feb 20240.31600.31600.31600.31600.3160-
13 Feb 20240.31600.31600.31600.31600.3160-
12 Feb 20240.31400.31400.31400.31400.3140-
09 Feb 20240.32600.32600.32600.32600.3260-
08 Feb 20240.32600.32600.32600.32600.3260-
07 Feb 20240.31400.31600.31400.31600.3160-
06 Feb 20240.31400.31400.31400.31400.3140-
05 Feb 20240.31400.31400.31400.31400.3140-
02 Feb 20240.31400.31400.31400.31400.3140-
01 Feb 20240.31400.31400.31400.31400.3140-
31 Jan 20240.30600.30600.30600.30600.3060-
30 Jan 20240.30200.30200.30200.30200.3020-
29 Jan 20240.29600.29600.29600.29600.2960-
26 Jan 20240.29800.29800.29800.29800.2980-
25 Jan 20240.29800.29800.29800.29800.2980-
24 Jan 20240.30400.30400.30400.30400.3040-
23 Jan 20240.31000.31000.31000.31000.3100-
22 Jan 20240.31800.31800.31800.31800.3180-
19 Jan 20240.32400.32400.32400.32400.3240-
18 Jan 20240.32000.32000.32000.32000.3200-
17 Jan 20240.32000.32000.32000.32000.3200-
16 Jan 20240.32200.32200.32200.32200.3220-
15 Jan 20240.31000.31000.31000.31000.3100-
12 Jan 20240.31000.31000.31000.31000.3100-
11 Jan 20240.31000.31000.31000.31000.3100-
10 Jan 20240.31200.31200.31200.31200.3120-
09 Jan 20240.30000.30000.30000.30000.3000-
08 Jan 20240.29600.29600.29600.29600.2960-
05 Jan 20240.29400.29400.29400.29400.2940-
04 Jan 20240.29400.29400.29400.29400.2940-
03 Jan 20240.29400.29400.29400.29400.2940-
02 Jan 20240.29000.29000.29000.29000.2900-
29 Dec 20230.29000.29000.29000.29000.2900-
28 Dec 20230.28800.28800.28800.28800.2880-
27 Dec 20230.29200.29200.29200.29200.2920-
22 Dec 20230.29200.29200.29200.29200.2920-
21 Dec 20230.29200.29200.29200.29200.2920-
20 Dec 20230.29000.29000.29000.29000.2900-
19 Dec 20230.29200.29200.29200.29200.2920-
18 Dec 20230.29200.29200.29200.29200.2920-
15 Dec 20230.29000.29400.29000.29400.2940-
14 Dec 20230.29200.29200.29200.29200.2920-
13 Dec 20230.29000.29000.29000.29000.2900-
12 Dec 20230.29400.29400.29400.29400.2940-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...