Hexindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 5,325.00 | 5,375.00 | 5,300.00 | 5,350.00 | 3,609.86 | 144,500 |
| 2023-01-24 | 5,275.00 | 5,300.00 | 5,250.00 | 5,300.00 | 3,576.13 | 117,500 |
| 2023-01-20 | 5,225.00 | 5,300.00 | 5,200.00 | 5,275.00 | 3,559.26 | 144,800 |
| 2023-01-19 | 5,225.00 | 5,250.00 | 5,200.00 | 5,225.00 | 3,525.52 | 158,200 |
| 2023-01-18 | 5,250.00 | 5,275.00 | 5,225.00 | 5,225.00 | 3,525.52 | 53,200 |
| 2023-01-17 | 5,225.00 | 5,250.00 | 5,150.00 | 5,250.00 | 3,542.39 | 164,200 |
| 2023-01-16 | 5,250.00 | 5,250.00 | 5,175.00 | 5,200.00 | 3,508.65 | 299,900 |
| 2023-01-13 | 5,300.00 | 5,325.00 | 5,175.00 | 5,200.00 | 3,508.65 | 159,400 |
| 2023-01-12 | 5,225.00 | 5,300.00 | 5,200.00 | 5,300.00 | 3,576.13 | 57,200 |
| 2023-01-11 | 5,250.00 | 5,300.00 | 5,225.00 | 5,225.00 | 3,525.52 | 90,900 |
| 2023-01-10 | 5,275.00 | 5,325.00 | 5,250.00 | 5,250.00 | 3,542.39 | 46,800 |
| 2023-01-09 | 5,200.00 | 5,325.00 | 5,175.00 | 5,300.00 | 3,576.13 | 1,181,500 |
| 2023-01-06 | 5,200.00 | 5,275.00 | 5,150.00 | 5,200.00 | 3,508.65 | 191,600 |
| 2023-01-05 | 5,200.00 | 5,225.00 | 5,150.00 | 5,175.00 | 3,491.78 | 330,400 |
| 2023-01-04 | 5,300.00 | 5,350.00 | 5,175.00 | 5,200.00 | 3,508.65 | 236,900 |
| 2023-01-03 | 5,300.00 | 5,425.00 | 5,275.00 | 5,300.00 | 3,576.13 | 172,500 |
| 2023-01-02 | 5,275.00 | 5,325.00 | 5,225.00 | 5,300.00 | 3,576.13 | 96,100 |
| 2022-12-30 | 5,225.00 | 5,300.00 | 5,200.00 | 5,275.00 | 3,559.26 | 147,100 |
| 2022-12-29 | 5,225.00 | 5,250.00 | 5,200.00 | 5,225.00 | 3,525.52 | 109,100 |
| 2022-12-28 | 5,225.00 | 5,275.00 | 5,175.00 | 5,225.00 | 3,525.52 | 152,100 |
| 2022-12-27 | 5,250.00 | 5,275.00 | 5,150.00 | 5,225.00 | 3,525.52 | 258,700 |
| 2022-12-26 | 5,275.00 | 5,300.00 | 5,250.00 | 5,250.00 | 3,542.39 | 147,500 |
| 2022-12-23 | 5,325.00 | 5,325.00 | 5,250.00 | 5,275.00 | 3,559.26 | 81,800 |
| 2022-12-22 | 5,300.00 | 5,325.00 | 5,275.00 | 5,325.00 | 3,593.00 | 72,400 |
| 2022-12-21 | 5,350.00 | 5,350.00 | 5,250.00 | 5,300.00 | 3,576.13 | 105,800 |
| 2022-12-20 | 5,325.00 | 5,350.00 | 5,275.00 | 5,275.00 | 3,559.26 | 147,600 |
| 2022-12-19 | 5,325.00 | 5,350.00 | 5,275.00 | 5,325.00 | 3,593.00 | 62,100 |
| 2022-12-16 | 5,325.00 | 5,350.00 | 5,225.00 | 5,325.00 | 3,593.00 | 114,700 |
| 2022-12-15 | 5,300.00 | 5,325.00 | 5,250.00 | 5,300.00 | 3,576.13 | 191,900 |
| 2022-12-14 | 5,300.00 | 5,350.00 | 5,275.00 | 5,300.00 | 3,576.13 | 159,000 |
| 2022-12-13 | 5,225.00 | 5,350.00 | 5,225.00 | 5,300.00 | 3,576.13 | 274,900 |
| 2022-12-12 | 5,300.00 | 5,300.00 | 5,200.00 | 5,225.00 | 3,525.52 | 165,300 |
| 2022-12-09 | 5,325.00 | 5,375.00 | 5,250.00 | 5,250.00 | 3,542.39 | 296,300 |
| 2022-12-08 | 5,400.00 | 5,425.00 | 5,300.00 | 5,325.00 | 3,593.00 | 371,300 |
| 2022-12-07 | 5,425.00 | 5,450.00 | 5,400.00 | 5,400.00 | 3,643.60 | 126,600 |
| 2022-12-06 | 5,475.00 | 5,500.00 | 5,425.00 | 5,425.00 | 3,660.47 | 173,500 |
| 2022-12-05 | 5,450.00 | 5,550.00 | 5,450.00 | 5,475.00 | 3,694.21 | 106,600 |
| 2022-12-02 | 5,500.00 | 5,550.00 | 5,450.00 | 5,450.00 | 3,677.34 | 152,600 |
| 2022-12-01 | 5,500.00 | 5,550.00 | 5,500.00 | 5,500.00 | 3,711.08 | 1,049,800 |
| 2022-11-30 | 5,500.00 | 5,550.00 | 5,475.00 | 5,500.00 | 3,711.08 | 137,000 |
| 2022-11-29 | 5,500.00 | 5,575.00 | 5,475.00 | 5,475.00 | 3,694.21 | 142,000 |
| 2022-11-28 | 5,575.00 | 5,600.00 | 5,475.00 | 5,500.00 | 3,711.08 | 247,700 |
| 2022-11-25 | 5,575.00 | 5,575.00 | 5,550.00 | 5,550.00 | 3,744.81 | 59,100 |
| 2022-11-24 | 5,600.00 | 5,600.00 | 5,575.00 | 5,575.00 | 3,761.68 | 45,700 |
| 2022-11-23 | 5,550.00 | 5,600.00 | 5,500.00 | 5,575.00 | 3,761.68 | 170,800 |
| 2022-11-22 | 5,625.00 | 5,650.00 | 5,525.00 | 5,550.00 | 3,744.81 | 302,500 |
| 2022-11-21 | 5,525.00 | 5,625.00 | 5,525.00 | 5,625.00 | 3,795.42 | 204,000 |
| 2022-11-18 | 5,450.00 | 5,550.00 | 5,400.00 | 5,500.00 | 3,711.08 | 151,400 |
| 2022-11-17 | 5,450.00 | 5,475.00 | 5,350.00 | 5,450.00 | 3,677.34 | 119,000 |
| 2022-11-16 | 5,475.00 | 5,525.00 | 5,450.00 | 5,450.00 | 3,677.34 | 83,800 |
| 2022-11-15 | 5,300.00 | 5,550.00 | 5,300.00 | 5,475.00 | 3,694.21 | 221,600 |
| 2022-11-14 | 5,350.00 | 5,400.00 | 5,300.00 | 5,300.00 | 3,576.13 | 358,300 |
| 2022-11-11 | 5,500.00 | 5,525.00 | 5,350.00 | 5,400.00 | 3,643.60 | 490,400 |
| 2022-11-10 | 5,575.00 | 5,600.00 | 5,475.00 | 5,475.00 | 3,694.21 | 462,000 |
| 2022-11-09 | 5,650.00 | 5,650.00 | 5,550.00 | 5,575.00 | 3,761.68 | 349,100 |
| 2022-11-08 | 5,600.00 | 5,650.00 | 5,600.00 | 5,650.00 | 3,812.29 | 112,300 |
| 2022-11-07 | 5,625.00 | 5,675.00 | 5,575.00 | 5,600.00 | 3,778.55 | 394,500 |
| 2022-11-04 | 5,625.00 | 5,675.00 | 5,575.00 | 5,625.00 | 3,795.42 | 351,100 |
| 2022-11-03 | 5,800.00 | 5,800.00 | 5,600.00 | 5,625.00 | 3,795.42 | 315,700 |
| 2022-11-02 | 5,775.00 | 5,775.00 | 5,575.00 | 5,600.00 | 3,778.55 | 650,800 |
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.