Hexindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 6,200.00 | 6,275.00 | 6,200.00 | 6,225.00 | 4,751.27 | 243,900 |
| 2024-08-06 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 4,732.18 | 625,800 |
| 2024-08-05 | 6,400.00 | 6,400.00 | 5,975.00 | 6,200.00 | 4,732.18 | 2,701,600 |
| 2024-08-02 | 6,375.00 | 6,425.00 | 6,300.00 | 6,400.00 | 4,884.84 | 780,600 |
| 2024-08-01 | 6,650.00 | 6,650.00 | 6,075.00 | 6,375.00 | 4,865.75 | 4,437,700 |
| 2024-07-31 | 6,700.00 | 6,750.00 | 6,700.00 | 6,700.00 | 5,113.81 | 1,328,400 |
| 2024-07-30 | 6,675.00 | 6,700.00 | 6,650.00 | 6,675.00 | 5,094.73 | 333,100 |
| 2024-07-29 | 6,650.00 | 6,700.00 | 6,625.00 | 6,650.00 | 5,075.65 | 474,700 |
| 2024-07-26 | 6,575.00 | 6,700.00 | 6,575.00 | 6,650.00 | 5,075.65 | 759,700 |
| 2024-07-25 | 6,625.00 | 6,650.00 | 6,550.00 | 6,575.00 | 5,018.41 | 1,201,500 |
| 2024-07-24 | 6,625.00 | 6,700.00 | 6,625.00 | 6,625.00 | 5,056.57 | 446,400 |
| 2024-07-23 | 6,675.00 | 6,675.00 | 6,600.00 | 6,625.00 | 5,056.57 | 827,500 |
| 2024-07-22 | 6,700.00 | 6,700.00 | 6,625.00 | 6,675.00 | 5,094.73 | 737,500 |
| 2024-07-19 | 6,725.00 | 6,725.00 | 6,650.00 | 6,675.00 | 5,094.73 | 783,600 |
| 2024-07-18 | 6,650.00 | 6,700.00 | 6,600.00 | 6,675.00 | 5,094.73 | 912,500 |
| 2024-07-17 | 6,650.00 | 6,700.00 | 6,575.00 | 6,650.00 | 5,075.65 | 850,900 |
| 2024-07-16 | 6,650.00 | 6,725.00 | 6,650.00 | 6,650.00 | 5,075.65 | 720,300 |
| 2024-07-15 | 6,550.00 | 6,675.00 | 6,550.00 | 6,650.00 | 5,075.65 | 756,500 |
| 2024-07-12 | 6,500.00 | 6,575.00 | 6,475.00 | 6,550.00 | 4,999.32 | 877,100 |
| 2024-07-11 | 6,450.00 | 6,525.00 | 6,450.00 | 6,500.00 | 4,961.16 | 691,800 |
| 2024-07-10 | 6,450.00 | 6,500.00 | 6,450.00 | 6,450.00 | 4,923.00 | 405,800 |
| 2024-07-09 | 6,375.00 | 6,450.00 | 6,375.00 | 6,450.00 | 4,923.00 | 538,800 |
| 2024-07-08 | 6,300.00 | 6,400.00 | 6,200.00 | 6,375.00 | 4,865.75 | 511,900 |
| 2024-07-05 | 6,300.00 | 6,350.00 | 6,250.00 | 6,300.00 | 4,808.51 | 611,600 |
| 2024-07-04 | 6,225.00 | 6,325.00 | 6,200.00 | 6,300.00 | 4,808.51 | 575,900 |
| 2024-07-03 | 6,150.00 | 6,300.00 | 6,150.00 | 6,200.00 | 4,732.18 | 2,370,600 |
| 2024-07-02 | 6,275.00 | 6,325.00 | 6,250.00 | 6,275.00 | 4,789.43 | 1,574,300 |
| 2024-07-01 | 6,200.00 | 6,600.00 | 6,200.00 | 6,275.00 | 4,789.43 | 1,610,700 |
| 2024-06-28 | 6,175.00 | 6,275.00 | 6,150.00 | 6,175.00 | 4,713.10 | 1,017,900 |
| 2024-06-27 | 6,175.00 | 6,200.00 | 6,125.00 | 6,175.00 | 4,713.10 | 213,000 |
| 2024-06-26 | 6,100.00 | 6,175.00 | 6,075.00 | 6,175.00 | 4,713.10 | 387,800 |
| 2024-06-25 | 6,100.00 | 6,175.00 | 6,075.00 | 6,100.00 | 4,655.86 | 321,500 |
| 2024-06-24 | 6,250.00 | 6,275.00 | 6,075.00 | 6,100.00 | 4,655.86 | 1,074,600 |
| 2024-06-21 | 6,225.00 | 6,250.00 | 6,175.00 | 6,250.00 | 4,770.35 | 212,800 |
| 2024-06-20 | 6,150.00 | 6,200.00 | 6,125.00 | 6,175.00 | 4,713.10 | 91,500 |
| 2024-06-19 | 6,200.00 | 6,200.00 | 6,125.00 | 6,150.00 | 4,694.02 | 253,200 |
| 2024-06-14 | 6,175.00 | 6,200.00 | 6,100.00 | 6,200.00 | 4,732.18 | 244,800 |
| 2024-06-13 | 6,175.00 | 6,250.00 | 6,175.00 | 6,175.00 | 4,713.10 | 292,800 |
| 2024-06-12 | 6,275.00 | 6,275.00 | 6,150.00 | 6,175.00 | 4,713.10 | 244,800 |
| 2024-06-11 | 6,250.00 | 6,300.00 | 6,175.00 | 6,250.00 | 4,770.35 | 401,200 |
| 2024-06-10 | 6,200.00 | 6,250.00 | 6,175.00 | 6,225.00 | 4,751.27 | 382,400 |
| 2024-06-07 | 6,075.00 | 6,225.00 | 6,075.00 | 6,200.00 | 4,732.18 | 751,100 |
| 2024-06-06 | 6,025.00 | 6,075.00 | 6,025.00 | 6,075.00 | 4,636.78 | 226,400 |
| 2024-06-05 | 6,000.00 | 6,050.00 | 6,000.00 | 6,025.00 | 4,598.61 | 189,000 |
| 2024-06-04 | 6,000.00 | 6,075.00 | 5,975.00 | 6,000.00 | 4,579.53 | 727,400 |
| 2024-06-03 | 6,050.00 | 6,150.00 | 5,975.00 | 6,000.00 | 4,579.53 | 1,108,100 |
| 2024-05-31 | 6,075.00 | 6,100.00 | 6,000.00 | 6,050.00 | 4,617.70 | 287,400 |
| 2024-05-30 | 6,100.00 | 6,100.00 | 6,025.00 | 6,075.00 | 4,636.78 | 299,700 |
| 2024-05-29 | 6,075.00 | 6,100.00 | 6,050.00 | 6,100.00 | 4,655.86 | 236,400 |
| 2024-05-28 | 6,100.00 | 6,100.00 | 6,025.00 | 6,075.00 | 4,636.78 | 464,100 |
| 2024-05-27 | 6,000.00 | 6,125.00 | 5,950.00 | 6,100.00 | 4,655.86 | 507,500 |
| 2024-05-22 | 6,050.00 | 6,100.00 | 5,975.00 | 6,000.00 | 4,579.53 | 1,011,100 |
| 2024-05-21 | 6,025.00 | 6,075.00 | 5,975.00 | 6,050.00 | 4,617.70 | 306,700 |
| 2024-05-20 | 6,025.00 | 6,050.00 | 5,975.00 | 6,025.00 | 4,598.61 | 214,800 |
| 2024-05-17 | 5,975.00 | 6,025.00 | 5,925.00 | 6,025.00 | 4,598.61 | 179,100 |
| 2024-05-16 | 5,950.00 | 6,000.00 | 5,925.00 | 5,975.00 | 4,560.45 | 221,400 |
| 2024-05-15 | 5,975.00 | 6,000.00 | 5,950.00 | 5,975.00 | 4,560.45 | 233,900 |
| 2024-05-14 | 5,950.00 | 6,025.00 | 5,900.00 | 5,950.00 | 4,541.37 | 148,900 |
| 2024-05-13 | 6,000.00 | 6,000.00 | 5,900.00 | 5,975.00 | 4,560.45 | 633,700 |
| 2024-05-08 | 6,025.00 | 6,075.00 | 5,950.00 | 6,000.00 | 4,579.53 | 177,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-28 | 239.3000 IDR |
| 2025-09-25 | 465.9300 IDR |
| 2024-10-03 | 714.7000 IDR |
| 2023-10-06 | 768.3000 IDR |
| 2022-09-30 | 799.0700 IDR |
| 2021-09-28 | 1,197.2000 IDR |
| 2020-09-29 | 546.1500 IDR |
| 2019-10-08 | 507.7200 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.