Hexindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 6,600.00 | 6,625.00 | 6,550.00 | 6,625.00 | 4,470.16 | 138,200 |
| 2023-08-02 | 6,650.00 | 6,725.00 | 6,550.00 | 6,625.00 | 4,470.16 | 465,800 |
| 2023-08-01 | 6,700.00 | 6,750.00 | 6,625.00 | 6,650.00 | 4,487.03 | 245,900 |
| 2023-07-31 | 6,500.00 | 6,725.00 | 6,500.00 | 6,700.00 | 4,520.76 | 849,400 |
| 2023-07-28 | 6,575.00 | 6,600.00 | 6,500.00 | 6,500.00 | 4,385.82 | 195,300 |
| 2023-07-27 | 6,600.00 | 6,625.00 | 6,500.00 | 6,575.00 | 4,436.42 | 376,900 |
| 2023-07-26 | 6,550.00 | 6,625.00 | 6,500.00 | 6,600.00 | 4,453.29 | 594,900 |
| 2023-07-25 | 6,425.00 | 6,550.00 | 6,425.00 | 6,525.00 | 4,402.68 | 574,700 |
| 2023-07-24 | 6,425.00 | 6,475.00 | 6,400.00 | 6,425.00 | 4,335.21 | 392,000 |
| 2023-07-21 | 6,350.00 | 6,400.00 | 6,325.00 | 6,400.00 | 4,318.34 | 282,200 |
| 2023-07-20 | 6,325.00 | 6,350.00 | 6,300.00 | 6,350.00 | 4,284.61 | 208,300 |
| 2023-07-18 | 6,375.00 | 6,375.00 | 6,325.00 | 6,325.00 | 4,267.74 | 225,800 |
| 2023-07-17 | 6,325.00 | 6,375.00 | 6,325.00 | 6,375.00 | 4,301.47 | 300,200 |
| 2023-07-14 | 6,275.00 | 6,325.00 | 6,200.00 | 6,325.00 | 4,267.74 | 621,900 |
| 2023-07-13 | 6,350.00 | 6,375.00 | 6,250.00 | 6,275.00 | 4,234.00 | 362,400 |
| 2023-07-12 | 6,400.00 | 6,400.00 | 6,300.00 | 6,350.00 | 4,284.61 | 276,100 |
| 2023-07-11 | 6,450.00 | 6,500.00 | 6,300.00 | 6,325.00 | 4,267.74 | 655,100 |
| 2023-07-10 | 6,200.00 | 6,400.00 | 6,175.00 | 6,375.00 | 4,301.47 | 457,700 |
| 2023-07-07 | 6,200.00 | 6,250.00 | 6,150.00 | 6,200.00 | 4,183.39 | 371,800 |
| 2023-07-06 | 6,075.00 | 6,275.00 | 6,075.00 | 6,200.00 | 4,183.39 | 476,000 |
| 2023-07-05 | 6,150.00 | 6,175.00 | 6,050.00 | 6,075.00 | 4,099.05 | 556,500 |
| 2023-07-04 | 5,950.00 | 6,175.00 | 5,950.00 | 6,150.00 | 4,149.66 | 793,100 |
| 2023-07-03 | 5,800.00 | 6,000.00 | 5,800.00 | 5,950.00 | 4,014.71 | 700,900 |
| 2023-06-27 | 5,750.00 | 5,825.00 | 5,725.00 | 5,800.00 | 3,913.50 | 254,000 |
| 2023-06-26 | 5,700.00 | 5,750.00 | 5,675.00 | 5,750.00 | 3,879.76 | 177,200 |
| 2023-06-23 | 5,700.00 | 5,700.00 | 5,675.00 | 5,700.00 | 3,846.02 | 249,000 |
| 2023-06-22 | 5,650.00 | 5,700.00 | 5,625.00 | 5,675.00 | 3,829.16 | 146,100 |
| 2023-06-21 | 5,725.00 | 5,725.00 | 5,625.00 | 5,625.00 | 3,795.42 | 214,300 |
| 2023-06-20 | 5,725.00 | 5,750.00 | 5,600.00 | 5,700.00 | 3,846.02 | 169,500 |
| 2023-06-19 | 5,675.00 | 5,750.00 | 5,650.00 | 5,725.00 | 3,862.89 | 258,900 |
| 2023-06-16 | 5,625.00 | 5,725.00 | 5,575.00 | 5,675.00 | 3,829.16 | 249,700 |
| 2023-06-15 | 5,650.00 | 5,675.00 | 5,575.00 | 5,625.00 | 3,795.42 | 132,500 |
| 2023-06-14 | 5,600.00 | 5,625.00 | 5,575.00 | 5,625.00 | 3,795.42 | 98,400 |
| 2023-06-13 | 5,550.00 | 5,625.00 | 5,525.00 | 5,575.00 | 3,761.68 | 212,400 |
| 2023-06-12 | 5,475.00 | 5,575.00 | 5,425.00 | 5,550.00 | 3,744.81 | 364,300 |
| 2023-06-09 | 5,475.00 | 5,500.00 | 5,425.00 | 5,425.00 | 3,660.47 | 175,200 |
| 2023-06-08 | 5,500.00 | 5,525.00 | 5,475.00 | 5,475.00 | 3,694.21 | 102,900 |
| 2023-06-07 | 5,475.00 | 5,525.00 | 5,475.00 | 5,500.00 | 3,711.08 | 116,100 |
| 2023-06-06 | 5,350.00 | 5,500.00 | 5,350.00 | 5,450.00 | 3,677.34 | 142,200 |
| 2023-06-05 | 5,350.00 | 5,475.00 | 5,300.00 | 5,325.00 | 3,593.00 | 221,600 |
| 2023-05-31 | 5,425.00 | 5,425.00 | 5,325.00 | 5,350.00 | 3,609.86 | 245,200 |
| 2023-05-30 | 5,475.00 | 5,475.00 | 5,375.00 | 5,425.00 | 3,660.47 | 117,000 |
| 2023-05-29 | 5,525.00 | 5,575.00 | 5,400.00 | 5,475.00 | 3,694.21 | 184,900 |
| 2023-05-26 | 5,575.00 | 5,600.00 | 5,500.00 | 5,525.00 | 3,727.94 | 201,400 |
| 2023-05-25 | 5,600.00 | 5,650.00 | 5,575.00 | 5,575.00 | 3,761.68 | 161,500 |
| 2023-05-24 | 5,600.00 | 5,700.00 | 5,575.00 | 5,600.00 | 3,778.55 | 187,000 |
| 2023-05-23 | 5,575.00 | 5,600.00 | 5,550.00 | 5,600.00 | 3,778.55 | 235,500 |
| 2023-05-22 | 5,650.00 | 5,650.00 | 5,550.00 | 5,575.00 | 3,761.68 | 193,100 |
| 2023-05-19 | 5,625.00 | 5,650.00 | 5,525.00 | 5,600.00 | 3,778.55 | 254,500 |
| 2023-05-17 | 5,700.00 | 5,725.00 | 5,600.00 | 5,625.00 | 3,795.42 | 160,700 |
| 2023-05-16 | 5,750.00 | 5,750.00 | 5,625.00 | 5,675.00 | 3,829.16 | 214,400 |
| 2023-05-15 | 5,825.00 | 5,825.00 | 5,725.00 | 5,725.00 | 3,862.89 | 199,700 |
| 2023-05-12 | 5,750.00 | 5,900.00 | 5,725.00 | 5,825.00 | 3,930.37 | 290,500 |
| 2023-05-11 | 5,775.00 | 5,800.00 | 5,725.00 | 5,750.00 | 3,879.76 | 185,400 |
| 2023-05-10 | 5,825.00 | 5,850.00 | 5,700.00 | 5,775.00 | 3,896.63 | 224,900 |
| 2023-05-09 | 5,600.00 | 5,900.00 | 5,600.00 | 5,850.00 | 3,947.23 | 782,500 |
| 2023-05-08 | 5,550.00 | 5,600.00 | 5,500.00 | 5,600.00 | 3,778.55 | 242,200 |
| 2023-05-05 | 5,525.00 | 5,550.00 | 5,475.00 | 5,550.00 | 3,744.81 | 121,200 |
| 2023-05-04 | 5,550.00 | 5,575.00 | 5,500.00 | 5,525.00 | 3,727.94 | 110,100 |
| 2023-05-03 | 5,650.00 | 5,675.00 | 5,500.00 | 5,550.00 | 3,744.81 | 251,500 |
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.