Hexindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5,550.00 | 5,950.00 | 5,550.00 | 5,600.00 | 4,274.23 | 378,500 |
| 2024-01-24 | 5,750.00 | 5,875.00 | 5,550.00 | 5,550.00 | 4,236.07 | 411,300 |
| 2024-01-23 | 5,825.00 | 5,900.00 | 5,675.00 | 5,750.00 | 4,388.72 | 374,900 |
| 2024-01-22 | 5,950.00 | 5,950.00 | 5,800.00 | 5,825.00 | 4,445.96 | 267,700 |
| 2024-01-19 | 5,950.00 | 6,000.00 | 5,875.00 | 5,925.00 | 4,522.29 | 324,400 |
| 2024-01-18 | 5,975.00 | 5,975.00 | 5,900.00 | 5,950.00 | 4,541.37 | 208,100 |
| 2024-01-17 | 5,900.00 | 6,000.00 | 5,800.00 | 5,975.00 | 4,560.45 | 360,400 |
| 2024-01-16 | 5,975.00 | 6,050.00 | 5,800.00 | 5,925.00 | 4,522.29 | 451,700 |
| 2024-01-15 | 5,775.00 | 6,000.00 | 5,775.00 | 5,975.00 | 4,560.45 | 747,900 |
| 2024-01-12 | 5,750.00 | 5,800.00 | 5,725.00 | 5,775.00 | 4,407.80 | 430,600 |
| 2024-01-11 | 5,775.00 | 5,825.00 | 5,725.00 | 5,725.00 | 4,369.64 | 331,600 |
| 2024-01-10 | 5,600.00 | 5,875.00 | 5,575.00 | 5,775.00 | 4,407.80 | 794,100 |
| 2024-01-09 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 4,274.23 | 384,100 |
| 2024-01-08 | 5,450.00 | 5,525.00 | 5,425.00 | 5,500.00 | 4,197.91 | 410,400 |
| 2024-01-05 | 5,425.00 | 5,475.00 | 5,425.00 | 5,425.00 | 4,140.66 | 363,100 |
| 2024-01-04 | 5,450.00 | 5,475.00 | 5,425.00 | 5,450.00 | 4,159.74 | 418,300 |
| 2024-01-03 | 5,450.00 | 5,475.00 | 5,400.00 | 5,450.00 | 4,159.74 | 574,400 |
| 2024-01-02 | 5,400.00 | 5,450.00 | 5,375.00 | 5,450.00 | 4,159.74 | 203,400 |
| 2023-12-29 | 5,400.00 | 5,450.00 | 5,375.00 | 5,375.00 | 4,102.50 | 397,800 |
| 2023-12-28 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 4,121.58 | 368,200 |
| 2023-12-27 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 4,121.58 | 386,900 |
| 2023-12-22 | 5,400.00 | 5,425.00 | 5,400.00 | 5,400.00 | 4,121.58 | 85,100 |
| 2023-12-21 | 5,400.00 | 5,425.00 | 5,375.00 | 5,400.00 | 4,121.58 | 105,200 |
| 2023-12-20 | 5,375.00 | 5,425.00 | 5,375.00 | 5,400.00 | 4,121.58 | 127,900 |
| 2023-12-19 | 5,400.00 | 5,400.00 | 5,300.00 | 5,375.00 | 4,102.50 | 428,100 |
| 2023-12-18 | 5,350.00 | 5,425.00 | 5,350.00 | 5,375.00 | 4,102.50 | 387,100 |
| 2023-12-15 | 5,375.00 | 5,425.00 | 5,375.00 | 5,400.00 | 4,121.58 | 107,000 |
| 2023-12-14 | 5,375.00 | 5,425.00 | 5,375.00 | 5,375.00 | 4,102.50 | 112,500 |
| 2023-12-13 | 5,425.00 | 5,425.00 | 5,350.00 | 5,375.00 | 4,102.50 | 384,100 |
| 2023-12-12 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 4,121.58 | 170,300 |
| 2023-12-11 | 5,400.00 | 5,475.00 | 5,400.00 | 5,400.00 | 4,121.58 | 219,200 |
| 2023-12-08 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 4,121.58 | 168,400 |
| 2023-12-07 | 5,400.00 | 5,425.00 | 5,350.00 | 5,375.00 | 4,102.50 | 198,900 |
| 2023-12-06 | 5,375.00 | 5,400.00 | 5,350.00 | 5,400.00 | 4,121.58 | 132,400 |
| 2023-12-05 | 5,400.00 | 5,400.00 | 5,325.00 | 5,375.00 | 4,102.50 | 437,800 |
| 2023-12-04 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 4,121.58 | 507,500 |
| 2023-12-01 | 5,425.00 | 5,450.00 | 5,400.00 | 5,400.00 | 4,121.58 | 260,200 |
| 2023-11-30 | 5,425.00 | 5,425.00 | 5,375.00 | 5,425.00 | 4,140.66 | 113,600 |
| 2023-11-29 | 5,425.00 | 5,425.00 | 5,375.00 | 5,400.00 | 4,121.58 | 72,800 |
| 2023-11-28 | 5,425.00 | 5,450.00 | 5,375.00 | 5,400.00 | 4,121.58 | 195,300 |
| 2023-11-27 | 5,450.00 | 5,450.00 | 5,375.00 | 5,425.00 | 4,140.66 | 204,400 |
| 2023-11-24 | 5,425.00 | 5,475.00 | 5,400.00 | 5,450.00 | 4,159.74 | 164,200 |
| 2023-11-23 | 5,400.00 | 5,425.00 | 5,350.00 | 5,425.00 | 4,140.66 | 163,300 |
| 2023-11-22 | 5,400.00 | 5,425.00 | 5,350.00 | 5,375.00 | 4,102.50 | 134,300 |
| 2023-11-21 | 5,400.00 | 5,425.00 | 5,325.00 | 5,375.00 | 4,102.50 | 361,600 |
| 2023-11-20 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 4,121.58 | 363,300 |
| 2023-11-17 | 5,400.00 | 5,475.00 | 5,375.00 | 5,375.00 | 4,102.50 | 237,700 |
| 2023-11-16 | 5,425.00 | 5,475.00 | 5,350.00 | 5,400.00 | 4,121.58 | 2,038,400 |
| 2023-11-15 | 5,400.00 | 5,475.00 | 5,375.00 | 5,400.00 | 4,121.58 | 533,100 |
| 2023-11-14 | 5,425.00 | 5,450.00 | 5,375.00 | 5,425.00 | 4,140.66 | 216,400 |
| 2023-11-13 | 5,400.00 | 5,450.00 | 5,350.00 | 5,425.00 | 4,140.66 | 233,500 |
| 2023-11-10 | 5,375.00 | 5,450.00 | 5,375.00 | 5,400.00 | 4,121.58 | 180,900 |
| 2023-11-09 | 5,450.00 | 5,475.00 | 5,350.00 | 5,375.00 | 4,102.50 | 405,900 |
| 2023-11-08 | 5,500.00 | 5,525.00 | 5,400.00 | 5,450.00 | 4,159.74 | 409,900 |
| 2023-11-07 | 5,550.00 | 5,550.00 | 5,475.00 | 5,475.00 | 4,178.82 | 261,900 |
| 2023-11-06 | 5,500.00 | 5,650.00 | 5,475.00 | 5,525.00 | 4,216.99 | 287,800 |
| 2023-11-03 | 5,550.00 | 5,575.00 | 5,475.00 | 5,500.00 | 4,197.91 | 299,400 |
| 2023-11-02 | 5,525.00 | 5,550.00 | 5,450.00 | 5,500.00 | 4,197.91 | 354,100 |
| 2023-11-01 | 5,550.00 | 5,600.00 | 5,450.00 | 5,475.00 | 4,178.82 | 753,400 |
| 2023-10-31 | 5,400.00 | 5,575.00 | 5,225.00 | 5,550.00 | 4,236.07 | 1,814,800 |
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.