Hexindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5,775.00 | 5,775.00 | 5,575.00 | 5,600.00 | 3,778.55 | 650,800 |
| 2022-11-01 | 5,875.00 | 5,875.00 | 5,725.00 | 5,775.00 | 3,896.63 | 239,900 |
| 2022-10-31 | 5,750.00 | 5,900.00 | 5,725.00 | 5,850.00 | 3,947.23 | 273,700 |
| 2022-10-28 | 5,675.00 | 5,800.00 | 5,675.00 | 5,750.00 | 3,879.76 | 190,300 |
| 2022-10-27 | 5,800.00 | 5,800.00 | 5,675.00 | 5,750.00 | 3,879.76 | 392,100 |
| 2022-10-26 | 5,750.00 | 5,825.00 | 5,700.00 | 5,800.00 | 3,913.50 | 245,700 |
| 2022-10-25 | 5,850.00 | 5,850.00 | 5,750.00 | 5,750.00 | 3,879.76 | 269,600 |
| 2022-10-24 | 5,850.00 | 5,900.00 | 5,800.00 | 5,800.00 | 3,913.50 | 433,700 |
| 2022-10-21 | 5,775.00 | 5,825.00 | 5,750.00 | 5,825.00 | 3,930.37 | 306,900 |
| 2022-10-20 | 5,775.00 | 5,850.00 | 5,725.00 | 5,775.00 | 3,896.63 | 238,800 |
| 2022-10-19 | 5,850.00 | 5,875.00 | 5,750.00 | 5,775.00 | 3,896.63 | 556,600 |
| 2022-10-18 | 5,675.00 | 5,850.00 | 5,600.00 | 5,850.00 | 3,947.23 | 433,400 |
| 2022-10-17 | 5,675.00 | 5,675.00 | 5,550.00 | 5,650.00 | 3,812.29 | 500,400 |
| 2022-10-14 | 5,750.00 | 5,750.00 | 5,550.00 | 5,625.00 | 3,795.42 | 1,112,900 |
| 2022-10-13 | 5,825.00 | 5,850.00 | 5,700.00 | 5,750.00 | 3,879.76 | 412,500 |
| 2022-10-12 | 5,825.00 | 5,925.00 | 5,750.00 | 5,825.00 | 3,930.37 | 568,200 |
| 2022-10-11 | 5,950.00 | 6,000.00 | 5,800.00 | 5,825.00 | 3,930.37 | 796,200 |
| 2022-10-10 | 6,125.00 | 6,125.00 | 5,950.00 | 5,975.00 | 4,031.58 | 596,800 |
| 2022-10-07 | 6,200.00 | 6,200.00 | 6,100.00 | 6,125.00 | 4,132.79 | 493,900 |
| 2022-10-06 | 6,300.00 | 6,300.00 | 6,175.00 | 6,200.00 | 4,183.39 | 505,200 |
| 2022-10-05 | 6,225.00 | 6,350.00 | 6,200.00 | 6,300.00 | 4,250.87 | 1,172,400 |
| 2022-10-04 | 6,025.00 | 6,225.00 | 5,975.00 | 6,225.00 | 4,200.26 | 1,312,900 |
| 2022-10-03 | 6,050.00 | 6,175.00 | 6,050.00 | 6,050.00 | 4,082.18 | 1,812,700 |
| 2022-09-30 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 4,385.82 | 244,000 |
| 2022-09-29 | 7,175.00 | 7,175.00 | 6,875.00 | 6,975.00 | 4,167.15 | 3,192,500 |
| 2022-09-28 | 7,125.00 | 7,175.00 | 7,075.00 | 7,100.00 | 4,241.83 | 1,972,600 |
| 2022-09-27 | 7,175.00 | 7,225.00 | 7,050.00 | 7,125.00 | 4,256.77 | 1,658,200 |
| 2022-09-26 | 7,275.00 | 7,400.00 | 7,050.00 | 7,175.00 | 4,286.64 | 2,080,100 |
| 2022-09-23 | 7,300.00 | 7,300.00 | 7,050.00 | 7,275.00 | 4,346.39 | 1,399,900 |
| 2022-09-22 | 7,525.00 | 7,550.00 | 6,950.00 | 7,100.00 | 4,241.83 | 3,560,000 |
| 2022-09-21 | 7,400.00 | 7,650.00 | 7,225.00 | 7,450.00 | 4,450.94 | 4,339,000 |
| 2022-09-20 | 7,300.00 | 7,375.00 | 7,175.00 | 7,275.00 | 4,346.39 | 1,219,200 |
| 2022-09-19 | 7,275.00 | 7,450.00 | 7,250.00 | 7,250.00 | 4,331.45 | 1,486,900 |
| 2022-09-16 | 7,250.00 | 7,300.00 | 7,150.00 | 7,250.00 | 4,331.45 | 1,279,200 |
| 2022-09-15 | 6,875.00 | 7,300.00 | 6,875.00 | 7,225.00 | 4,316.51 | 1,872,300 |
| 2022-09-14 | 6,825.00 | 6,875.00 | 6,800.00 | 6,875.00 | 4,107.41 | 663,700 |
| 2022-09-13 | 6,825.00 | 6,850.00 | 6,750.00 | 6,850.00 | 4,092.47 | 700,300 |
| 2022-09-12 | 6,900.00 | 6,975.00 | 6,750.00 | 6,825.00 | 4,077.54 | 1,036,900 |
| 2022-09-09 | 6,825.00 | 6,900.00 | 6,825.00 | 6,850.00 | 4,092.47 | 377,600 |
| 2022-09-08 | 6,875.00 | 6,925.00 | 6,800.00 | 6,825.00 | 4,077.54 | 415,800 |
| 2022-09-07 | 6,950.00 | 7,000.00 | 6,700.00 | 6,875.00 | 4,107.41 | 934,000 |
| 2022-09-06 | 6,800.00 | 7,025.00 | 6,800.00 | 6,925.00 | 4,137.28 | 1,203,800 |
| 2022-09-05 | 6,600.00 | 6,875.00 | 6,550.00 | 6,800.00 | 4,062.60 | 2,159,000 |
| 2022-09-02 | 6,400.00 | 6,550.00 | 6,350.00 | 6,550.00 | 3,913.24 | 1,551,800 |
| 2022-09-01 | 6,350.00 | 6,400.00 | 6,325.00 | 6,350.00 | 3,793.75 | 267,400 |
| 2022-08-31 | 6,375.00 | 6,400.00 | 6,300.00 | 6,325.00 | 3,778.82 | 325,700 |
| 2022-08-30 | 6,250.00 | 6,400.00 | 6,250.00 | 6,350.00 | 3,793.75 | 726,900 |
| 2022-08-29 | 6,275.00 | 6,300.00 | 6,225.00 | 6,250.00 | 3,734.01 | 308,600 |
| 2022-08-26 | 6,300.00 | 6,300.00 | 6,250.00 | 6,275.00 | 3,748.94 | 213,500 |
| 2022-08-25 | 6,225.00 | 6,275.00 | 6,225.00 | 6,250.00 | 3,734.01 | 126,200 |
| 2022-08-24 | 6,275.00 | 6,350.00 | 6,200.00 | 6,200.00 | 3,704.14 | 553,300 |
| 2022-08-23 | 6,250.00 | 6,275.00 | 6,225.00 | 6,275.00 | 3,748.94 | 161,500 |
| 2022-08-22 | 6,225.00 | 6,275.00 | 6,200.00 | 6,225.00 | 3,719.07 | 186,600 |
| 2022-08-19 | 6,225.00 | 6,250.00 | 6,125.00 | 6,225.00 | 3,719.07 | 217,100 |
| 2022-08-18 | 6,300.00 | 6,300.00 | 6,100.00 | 6,150.00 | 3,674.26 | 1,182,800 |
| 2022-08-16 | 6,375.00 | 6,500.00 | 6,225.00 | 6,275.00 | 3,748.94 | 812,000 |
| 2022-08-15 | 6,350.00 | 6,400.00 | 6,300.00 | 6,375.00 | 3,808.69 | 482,500 |
| 2022-08-12 | 6,325.00 | 6,375.00 | 6,300.00 | 6,350.00 | 3,793.75 | 185,900 |
| 2022-08-11 | 6,350.00 | 6,425.00 | 6,300.00 | 6,300.00 | 3,763.88 | 1,167,700 |
| 2022-08-10 | 6,300.00 | 6,325.00 | 6,250.00 | 6,300.00 | 3,763.88 | 209,900 |
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.