Hexindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 6,025.00 | 6,125.00 | 6,000.00 | 6,025.00 | 4,598.61 | 226,300 |
| 2024-05-06 | 5,950.00 | 6,025.00 | 5,950.00 | 6,025.00 | 4,598.61 | 188,800 |
| 2024-05-03 | 5,925.00 | 5,975.00 | 5,900.00 | 5,950.00 | 4,541.37 | 210,900 |
| 2024-05-02 | 5,925.00 | 6,000.00 | 5,900.00 | 5,925.00 | 4,522.29 | 278,300 |
| 2024-04-30 | 6,025.00 | 6,100.00 | 5,875.00 | 5,900.00 | 4,503.21 | 1,313,700 |
| 2024-04-29 | 6,025.00 | 6,150.00 | 6,000.00 | 6,025.00 | 4,598.61 | 205,600 |
| 2024-04-26 | 6,125.00 | 6,150.00 | 6,025.00 | 6,025.00 | 4,598.61 | 354,100 |
| 2024-04-25 | 6,200.00 | 6,200.00 | 6,125.00 | 6,150.00 | 4,694.02 | 149,400 |
| 2024-04-24 | 6,225.00 | 6,225.00 | 6,150.00 | 6,200.00 | 4,732.18 | 139,000 |
| 2024-04-23 | 6,200.00 | 6,225.00 | 6,150.00 | 6,200.00 | 4,732.18 | 154,500 |
| 2024-04-22 | 6,100.00 | 6,175.00 | 6,050.00 | 6,175.00 | 4,713.10 | 269,200 |
| 2024-04-19 | 6,100.00 | 6,100.00 | 5,975.00 | 6,025.00 | 4,598.61 | 317,100 |
| 2024-04-18 | 6,125.00 | 6,175.00 | 6,075.00 | 6,100.00 | 4,655.86 | 535,500 |
| 2024-04-17 | 6,150.00 | 6,200.00 | 6,100.00 | 6,125.00 | 4,674.94 | 426,900 |
| 2024-04-16 | 6,250.00 | 6,275.00 | 6,100.00 | 6,125.00 | 4,674.94 | 789,600 |
| 2024-04-05 | 6,200.00 | 6,275.00 | 6,150.00 | 6,250.00 | 4,770.35 | 194,400 |
| 2024-04-04 | 6,175.00 | 6,225.00 | 6,150.00 | 6,200.00 | 4,732.18 | 316,700 |
| 2024-04-03 | 6,200.00 | 6,225.00 | 6,150.00 | 6,175.00 | 4,713.10 | 349,800 |
| 2024-04-02 | 6,175.00 | 6,275.00 | 6,100.00 | 6,200.00 | 4,732.18 | 646,400 |
| 2024-04-01 | 6,250.00 | 6,275.00 | 6,125.00 | 6,150.00 | 4,694.02 | 393,200 |
| 2024-03-28 | 6,300.00 | 6,325.00 | 6,225.00 | 6,250.00 | 4,770.35 | 195,200 |
| 2024-03-27 | 6,250.00 | 6,325.00 | 6,250.00 | 6,300.00 | 4,808.51 | 301,600 |
| 2024-03-26 | 6,275.00 | 6,275.00 | 6,150.00 | 6,250.00 | 4,770.35 | 418,200 |
| 2024-03-25 | 6,350.00 | 6,350.00 | 6,050.00 | 6,225.00 | 4,751.27 | 778,200 |
| 2024-03-22 | 6,350.00 | 6,400.00 | 6,275.00 | 6,300.00 | 4,808.51 | 303,400 |
| 2024-03-21 | 6,275.00 | 6,375.00 | 6,250.00 | 6,350.00 | 4,846.67 | 368,500 |
| 2024-03-20 | 6,225.00 | 6,275.00 | 6,200.00 | 6,275.00 | 4,789.43 | 296,300 |
| 2024-03-19 | 6,200.00 | 6,275.00 | 6,150.00 | 6,225.00 | 4,751.27 | 735,100 |
| 2024-03-18 | 6,050.00 | 6,200.00 | 6,050.00 | 6,200.00 | 4,732.18 | 856,900 |
| 2024-03-15 | 6,000.00 | 6,125.00 | 6,000.00 | 6,050.00 | 4,617.70 | 501,200 |
| 2024-03-14 | 6,025.00 | 6,050.00 | 5,950.00 | 6,000.00 | 4,579.53 | 203,900 |
| 2024-03-13 | 5,950.00 | 6,050.00 | 5,950.00 | 5,975.00 | 4,560.45 | 183,600 |
| 2024-03-08 | 6,050.00 | 6,075.00 | 5,950.00 | 5,950.00 | 4,541.37 | 616,800 |
| 2024-03-07 | 6,025.00 | 6,075.00 | 6,025.00 | 6,050.00 | 4,617.70 | 346,200 |
| 2024-03-06 | 6,075.00 | 6,100.00 | 6,000.00 | 6,075.00 | 4,636.78 | 132,800 |
| 2024-03-05 | 6,075.00 | 6,100.00 | 6,025.00 | 6,075.00 | 4,636.78 | 220,800 |
| 2024-03-04 | 6,000.00 | 6,100.00 | 5,950.00 | 6,075.00 | 4,636.78 | 464,700 |
| 2024-03-01 | 5,925.00 | 6,000.00 | 5,875.00 | 6,000.00 | 4,579.53 | 304,700 |
| 2024-02-29 | 5,975.00 | 5,975.00 | 5,900.00 | 5,900.00 | 4,503.21 | 298,700 |
| 2024-02-28 | 6,050.00 | 6,050.00 | 5,925.00 | 5,950.00 | 4,541.37 | 514,900 |
| 2024-02-27 | 6,025.00 | 6,050.00 | 5,975.00 | 6,025.00 | 4,598.61 | 154,100 |
| 2024-02-26 | 6,150.00 | 6,150.00 | 6,000.00 | 6,025.00 | 4,598.61 | 447,900 |
| 2024-02-23 | 6,000.00 | 6,100.00 | 5,950.00 | 6,025.00 | 4,598.61 | 692,800 |
| 2024-02-22 | 5,975.00 | 6,050.00 | 5,950.00 | 6,000.00 | 4,579.53 | 261,800 |
| 2024-02-21 | 5,975.00 | 6,050.00 | 5,925.00 | 5,975.00 | 4,560.45 | 242,500 |
| 2024-02-20 | 5,950.00 | 5,975.00 | 5,875.00 | 5,950.00 | 4,541.37 | 138,900 |
| 2024-02-19 | 5,975.00 | 6,000.00 | 5,900.00 | 5,925.00 | 4,522.29 | 212,500 |
| 2024-02-16 | 5,875.00 | 6,075.00 | 5,850.00 | 5,975.00 | 4,560.45 | 712,100 |
| 2024-02-15 | 5,775.00 | 5,900.00 | 5,750.00 | 5,875.00 | 4,484.13 | 448,800 |
| 2024-02-13 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 4,407.80 | 224,500 |
| 2024-02-12 | 5,725.00 | 5,775.00 | 5,725.00 | 5,775.00 | 4,407.80 | 182,000 |
| 2024-02-07 | 5,775.00 | 5,775.00 | 5,725.00 | 5,725.00 | 4,369.64 | 151,200 |
| 2024-02-06 | 5,750.00 | 5,775.00 | 5,725.00 | 5,775.00 | 4,407.80 | 104,100 |
| 2024-02-05 | 5,775.00 | 5,800.00 | 5,750.00 | 5,750.00 | 4,388.72 | 142,600 |
| 2024-02-02 | 5,850.00 | 5,850.00 | 5,750.00 | 5,775.00 | 4,407.80 | 244,300 |
| 2024-02-01 | 5,750.00 | 5,850.00 | 5,750.00 | 5,850.00 | 4,465.05 | 416,800 |
| 2024-01-31 | 5,625.00 | 5,750.00 | 5,625.00 | 5,750.00 | 4,388.72 | 214,700 |
| 2024-01-30 | 5,575.00 | 5,650.00 | 5,525.00 | 5,625.00 | 4,293.31 | 167,300 |
| 2024-01-29 | 5,550.00 | 5,625.00 | 5,525.00 | 5,550.00 | 4,236.07 | 111,400 |
| 2024-01-26 | 5,600.00 | 5,675.00 | 5,525.00 | 5,550.00 | 4,236.07 | 248,400 |
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.