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
2023-05-025,700.005,725.005,650.005,650.003,812.29313,900
2023-04-285,725.005,725.005,600.005,700.003,846.02313,300
2023-04-275,525.005,725.005,525.005,725.003,862.89616,900
2023-04-265,250.005,525.005,250.005,525.003,727.94629,800
2023-04-185,250.005,275.005,200.005,225.003,525.52248,000
2023-04-175,175.005,300.005,175.005,225.003,525.52277,300
2023-04-145,175.005,200.005,150.005,175.003,491.78100,100
2023-04-135,175.005,200.005,150.005,175.003,491.78135,500
2023-04-125,175.005,200.005,150.005,175.003,491.78165,100
2023-04-115,175.005,250.005,175.005,175.003,491.78176,100
2023-04-105,175.005,175.005,125.005,175.003,491.78125,700
2023-04-065,150.005,200.005,150.005,175.003,491.7856,000
2023-04-055,200.005,200.005,125.005,150.003,474.9292,100
2023-04-045,175.005,200.005,125.005,150.003,474.9278,400
2023-04-035,225.005,225.005,150.005,150.003,474.9272,800
2023-03-315,175.005,200.005,100.005,175.003,491.78169,200
2023-03-305,225.005,250.005,175.005,175.003,491.78102,500
2023-03-295,150.005,225.005,100.005,200.003,508.65121,600
2023-03-285,075.005,175.005,050.005,150.003,474.92158,100
2023-03-275,050.005,075.005,025.005,075.003,424.3194,100
2023-03-245,025.005,075.005,025.005,050.003,407.44164,700
2023-03-215,050.005,100.005,025.005,025.003,390.57138,100
2023-03-205,075.005,100.005,000.005,050.003,407.44348,500
2023-03-175,100.005,125.005,000.005,075.003,424.31306,800
2023-03-165,225.005,225.004,990.005,050.003,407.44709,300
2023-03-155,225.005,250.005,200.005,225.003,525.5270,600
2023-03-145,225.005,225.005,200.005,225.003,525.52114,600
2023-03-135,250.005,250.005,200.005,225.003,525.52180,800
2023-03-105,250.005,250.005,200.005,250.003,542.39179,700
2023-03-095,225.005,275.005,225.005,250.003,542.39189,600
2023-03-085,250.005,275.005,225.005,225.003,525.5241,600
2023-03-075,250.005,275.005,225.005,250.003,542.39131,300
2023-03-065,250.005,275.005,225.005,250.003,542.39110,900
2023-03-035,250.005,275.005,225.005,250.003,542.39110,700
2023-03-025,275.005,275.005,225.005,250.003,542.39129,600
2023-03-015,225.005,275.005,225.005,250.003,542.39114,000
2023-02-285,225.005,250.005,225.005,225.003,525.52257,700
2023-02-275,250.005,250.005,225.005,225.003,525.52110,300
2023-02-245,275.005,275.005,250.005,250.003,542.3994,900
2023-02-235,250.005,275.005,225.005,250.003,542.39184,700
2023-02-225,275.005,275.005,225.005,250.003,542.39186,200
2023-02-215,250.005,275.005,225.005,275.003,559.26178,800
2023-02-205,275.005,275.005,225.005,250.003,542.39131,100
2023-02-175,275.005,275.005,250.005,275.003,559.2671,500
2023-02-165,250.005,275.005,225.005,250.003,542.3989,300
2023-02-155,250.005,300.005,225.005,250.003,542.3974,200
2023-02-145,250.005,275.005,250.005,250.003,542.3985,400
2023-02-135,250.005,275.005,225.005,250.003,542.39227,300
2023-02-105,250.005,275.005,225.005,250.003,542.39185,800
2023-02-095,275.005,300.005,250.005,250.003,542.3981,600
2023-02-085,275.005,300.005,275.005,275.003,559.2648,700
2023-02-075,250.005,300.005,225.005,275.003,559.26131,900
2023-02-065,275.005,300.005,200.005,225.003,525.52149,100
2023-02-035,275.005,275.005,225.005,275.003,559.26162,900
2023-02-025,350.005,350.005,250.005,275.003,559.2683,500
2023-02-015,325.005,350.005,225.005,300.003,576.13177,200
2023-01-315,300.005,350.005,300.005,325.003,593.0081,300
2023-01-305,300.005,350.005,275.005,300.003,576.13110,600
2023-01-275,300.005,350.005,250.005,300.003,576.1383,100
2023-01-265,350.005,375.005,225.005,275.003,559.26283,600
← NewerPage 15 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.