Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HEXA.JK stock page

Hexindo Adiperkasa Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-305,425.005,425.005,350.005,350.004,083.42313,900
2023-10-275,350.005,450.005,350.005,425.004,140.66551,900
2023-10-265,450.005,450.005,325.005,350.004,083.42347,400
2023-10-255,300.005,450.005,275.005,450.004,159.74458,400
2023-10-245,225.005,300.005,200.005,275.004,026.17236,200
2023-10-235,325.005,350.005,200.005,225.003,988.01624,000
2023-10-205,350.005,375.005,275.005,300.004,045.25430,200
2023-10-195,400.005,425.005,350.005,350.004,083.42345,400
2023-10-185,475.005,500.005,375.005,400.004,121.58808,800
2023-10-175,450.005,500.005,425.005,450.004,159.74315,400
2023-10-165,500.005,550.005,425.005,450.004,159.74417,800
2023-10-135,525.005,575.005,475.005,500.004,197.91816,600
2023-10-125,600.005,625.005,525.005,525.004,216.99354,900
2023-10-115,625.005,650.005,575.005,600.004,274.23424,800
2023-10-105,575.005,600.005,425.005,600.004,274.231,944,500
2023-10-095,700.005,750.005,500.005,575.004,255.151,216,100
2023-10-066,000.006,000.005,500.005,650.004,312.393,233,100
2023-10-056,575.006,625.006,550.006,625.004,470.163,544,800
2023-10-046,650.006,650.006,550.006,550.004,419.552,451,500
2023-10-036,700.006,825.006,625.006,625.004,470.161,820,400
2023-10-026,625.006,725.006,600.006,650.004,487.032,290,700
2023-09-296,600.006,650.006,450.006,625.004,470.162,671,600
2023-09-276,750.006,775.006,600.006,600.004,453.293,634,500
2023-09-266,875.006,950.006,600.006,650.004,487.034,981,500
2023-09-256,850.006,900.006,850.006,875.004,638.841,283,300
2023-09-226,625.006,825.006,625.006,825.004,605.111,707,400
2023-09-216,600.006,650.006,600.006,625.004,470.16372,000
2023-09-206,700.006,750.006,575.006,600.004,453.292,269,100
2023-09-196,725.006,900.006,700.006,700.004,520.761,634,600
2023-09-186,700.006,750.006,700.006,700.004,520.761,061,900
2023-09-156,725.006,750.006,675.006,700.004,520.761,579,800
2023-09-146,575.006,700.006,575.006,700.004,520.76619,400
2023-09-136,600.006,600.006,550.006,575.004,436.42311,700
2023-09-126,575.006,650.006,550.006,575.004,436.42318,000
2023-09-116,650.006,675.006,575.006,575.004,436.42655,500
2023-09-086,600.006,650.006,575.006,625.004,470.16373,200
2023-09-076,650.006,675.006,575.006,600.004,453.291,548,100
2023-09-066,675.006,700.006,575.006,600.004,453.291,033,900
2023-09-056,600.006,700.006,600.006,675.004,503.90765,000
2023-09-046,550.006,700.006,525.006,600.004,453.291,138,800
2023-09-016,575.006,650.006,550.006,550.004,419.55365,900
2023-08-316,600.006,600.006,525.006,575.004,436.42138,400
2023-08-306,525.006,575.006,525.006,550.004,419.55176,000
2023-08-296,550.006,550.006,475.006,525.004,402.68198,500
2023-08-286,425.006,550.006,425.006,550.004,419.55346,500
2023-08-256,425.006,600.006,400.006,425.004,335.21354,500
2023-08-246,575.006,650.006,375.006,425.004,335.21886,400
2023-08-236,600.006,650.006,550.006,575.004,436.42373,700
2023-08-226,650.006,725.006,575.006,600.004,453.29807,800
2023-08-216,625.006,675.006,600.006,650.004,487.03256,800
2023-08-186,675.006,700.006,575.006,600.004,453.29570,000
2023-08-166,700.006,750.006,650.006,675.004,503.90230,700
2023-08-156,700.006,800.006,675.006,700.004,520.76457,100
2023-08-146,675.006,700.006,650.006,700.004,520.76233,500
2023-08-116,700.006,725.006,650.006,675.004,503.90171,800
2023-08-106,675.006,700.006,625.006,700.004,520.76207,000
2023-08-096,725.006,800.006,625.006,675.004,503.90520,200
2023-08-086,675.006,750.006,675.006,725.004,537.63297,700
2023-08-076,675.006,725.006,675.006,675.004,503.90154,600
2023-08-046,650.006,675.006,625.006,675.004,503.90133,700
← NewerPage 13 of 21 · 1,218 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.