Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← HEXA.JK stock page

Hexindo Adiperkasa Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,400.003,400.002,950.003,030.003,030.002,583,100
2026-10-153,460.003,460.003,400.003,420.003,420.00245,500
2026-10-143,430.003,460.003,430.003,450.003,450.00270,800
2026-10-133,480.003,480.003,410.003,430.003,430.00372,700
2026-10-123,520.003,520.003,460.003,460.003,460.00372,300
2026-10-093,530.003,550.003,500.003,520.003,520.00147,300
2026-10-083,550.003,570.003,510.003,530.003,530.00169,800
2026-10-073,540.003,600.003,530.003,550.003,550.00395,700
2026-10-063,550.003,560.003,520.003,540.003,540.00374,100
2026-10-053,520.003,610.003,520.003,540.003,540.00459,000
2026-10-023,410.003,540.003,400.003,520.003,520.00421,600
2026-10-013,510.003,510.003,400.003,410.003,410.00713,500
2026-09-303,600.003,600.003,490.003,510.003,510.001,214,600
2026-09-293,630.003,640.003,580.003,600.003,600.00639,700
2026-09-283,780.003,780.003,600.003,630.003,630.002,732,400
2026-09-253,930.003,980.003,920.003,970.003,730.702,750,100
2026-09-244,060.004,070.003,900.003,930.003,693.113,714,700
2026-09-234,050.004,070.004,020.004,060.003,815.281,242,500
2026-09-224,100.004,110.004,010.004,040.003,796.481,994,400
2026-09-214,140.004,140.004,010.004,080.003,834.071,333,900
2026-09-184,160.004,180.004,040.004,100.003,852.861,746,400
2026-09-174,400.004,410.004,130.004,140.003,890.453,973,900
2026-09-164,500.004,500.004,370.004,400.004,134.781,682,300
2026-09-154,470.004,510.004,460.004,490.004,219.36552,600
2026-09-144,470.004,470.004,430.004,460.004,191.16386,100
2026-09-114,460.004,470.004,440.004,460.004,191.16384,100
2026-09-104,490.004,500.004,450.004,460.004,191.16635,700
2026-09-094,510.004,510.004,470.004,490.004,219.36420,300
2026-09-084,480.004,510.004,470.004,500.004,228.75498,000
2026-09-074,460.004,500.004,460.004,480.004,209.96563,900
2026-09-044,490.004,500.004,460.004,480.004,209.96235,000
2026-09-034,490.004,500.004,460.004,490.004,219.36708,200
2026-09-024,490.004,500.004,470.004,490.004,219.36465,700
2026-09-014,490.004,510.004,460.004,490.004,219.36408,400
2026-08-314,450.004,520.004,450.004,490.004,219.36604,900
2026-08-284,340.004,460.004,340.004,450.004,181.77730,800
2026-08-274,310.004,340.004,280.004,340.004,078.40976,100
2026-08-264,330.004,340.004,320.004,320.004,059.60550,400
2026-08-254,330.004,330.004,330.004,330.004,069.000
2026-08-244,340.004,340.004,320.004,330.004,069.00468,600
2026-08-214,360.004,390.004,330.004,340.004,078.40752,500
2026-08-204,380.004,380.004,340.004,360.004,097.19468,400
2026-08-194,390.004,400.004,350.004,350.004,087.79458,200
2026-08-184,410.004,420.004,370.004,390.004,125.38517,600
2026-08-174,410.004,410.004,410.004,410.004,144.180
2026-08-144,430.004,430.004,410.004,410.004,144.18355,600
2026-08-134,450.004,450.004,420.004,430.004,162.97126,100
2026-08-124,480.004,480.004,450.004,460.004,191.16114,200
2026-08-114,490.004,490.004,450.004,480.004,209.9675,200
2026-08-104,470.004,500.004,460.004,490.004,219.3665,000
2026-08-074,460.004,480.004,450.004,460.004,191.16246,100
2026-08-064,450.004,470.004,430.004,460.004,191.16144,000
2026-08-054,480.004,480.004,440.004,450.004,181.77347,800
2026-08-044,470.004,490.004,450.004,480.004,209.9693,700
2026-08-034,470.004,480.004,440.004,470.004,200.56140,200
2026-07-314,470.004,480.004,460.004,470.004,200.56108,100
2026-07-304,430.004,490.004,430.004,470.004,200.5680,800
2026-07-294,460.004,490.004,370.004,430.004,162.97142,700
2026-07-284,480.004,510.004,450.004,460.004,191.16141,700
2026-07-274,510.004,510.004,440.004,480.004,209.96173,600
Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-28239.3000 IDR
2025-09-25465.9300 IDR
2024-10-03714.7000 IDR
2023-10-06768.3000 IDR
2022-09-30799.0700 IDR
2021-09-281,197.2000 IDR
2020-09-29546.1500 IDR
2019-10-08507.7200 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.