Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HEXA.JK stock page

Hexindo Adiperkasa Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-096,250.006,325.006,225.006,300.003,763.88288,700
2022-08-086,225.006,250.006,175.006,225.003,719.07249,700
2022-08-056,225.006,250.006,200.006,200.003,704.14241,600
2022-08-046,300.006,300.006,200.006,225.003,719.07314,900
2022-08-036,175.006,325.006,175.006,275.003,748.94647,800
2022-08-026,150.006,200.006,125.006,175.003,689.20349,200
2022-08-016,200.006,200.006,100.006,150.003,674.26697,500
2022-07-296,225.006,300.006,100.006,150.003,674.261,054,600
2022-07-286,275.006,325.006,250.006,300.003,763.88421,200
2022-07-276,350.006,350.006,225.006,275.003,748.94696,300
2022-07-266,375.006,400.006,300.006,325.003,778.82309,400
2022-07-256,250.006,400.006,250.006,375.003,808.69418,900
2022-07-226,150.006,250.006,150.006,250.003,734.01320,700
2022-07-216,150.006,175.006,125.006,150.003,674.26172,500
2022-07-206,075.006,175.006,075.006,150.003,674.26390,600
2022-07-196,000.006,100.006,000.006,075.003,629.4698,700
2022-07-186,075.006,100.006,000.006,050.003,614.52106,100
2022-07-156,100.006,150.006,075.006,075.003,629.46322,200
2022-07-146,100.006,125.006,050.006,125.003,659.33360,600
2022-07-136,100.006,100.006,000.006,100.003,644.39253,000
2022-07-126,000.006,100.005,975.006,100.003,644.39254,000
2022-07-116,025.006,050.005,975.006,000.003,584.65199,000
2022-07-085,975.006,075.005,975.006,000.003,584.65206,700
2022-07-075,950.006,025.005,950.006,000.003,584.65227,800
2022-07-066,025.006,050.005,925.005,950.003,554.78350,900
2022-07-055,825.006,200.005,825.006,025.003,599.58498,600
2022-07-045,675.005,900.005,650.005,800.003,465.16693,000
2022-07-016,000.006,000.005,600.005,675.003,390.481,491,800
2022-06-306,000.006,075.005,900.005,925.003,539.841,055,200
2022-06-296,000.006,050.005,950.006,000.003,584.65521,900
2022-06-285,975.006,050.005,975.006,000.003,584.65391,000
2022-06-275,950.006,050.005,925.005,975.003,569.71778,300
2022-06-245,925.006,025.005,925.005,950.003,554.781,003,800
2022-06-236,150.006,150.005,900.005,925.003,539.841,147,400
2022-06-226,150.006,225.006,100.006,100.003,644.39757,900
2022-06-216,000.006,150.006,000.006,125.003,659.33740,000
2022-06-206,250.006,275.005,950.006,000.003,584.651,465,000
2022-06-176,475.006,475.006,225.006,250.003,734.011,098,100
2022-06-166,400.006,575.006,350.006,475.003,868.43584,500
2022-06-156,350.006,400.006,325.006,350.003,793.75269,300
2022-06-146,225.006,425.006,200.006,350.003,793.75407,900
2022-06-136,400.006,400.006,200.006,275.003,748.94482,500
2022-06-106,450.006,450.006,350.006,400.003,823.62326,900
2022-06-096,550.006,550.006,450.006,475.003,868.43402,400
2022-06-086,575.006,575.006,500.006,550.003,913.24264,900
2022-06-076,600.006,650.006,550.006,550.003,913.24879,200
2022-06-066,600.006,650.006,575.006,600.003,943.11507,400
2022-06-036,600.006,625.006,525.006,600.003,943.11983,700
2022-06-026,350.006,550.006,350.006,500.003,883.371,327,700
2022-05-316,325.006,375.006,275.006,350.003,793.75468,400
2022-05-306,250.006,325.006,175.006,300.003,763.88241,500
2022-05-276,250.006,300.006,100.006,225.003,719.07298,900
2022-05-256,275.006,325.006,150.006,250.003,734.01262,200
2022-05-246,125.006,275.006,125.006,275.003,748.94275,400
2022-05-236,375.006,400.006,125.006,125.003,659.33614,100
2022-05-206,325.006,400.006,300.006,375.003,808.69467,400
2022-05-196,300.006,400.006,200.006,325.003,778.82363,200
2022-05-186,375.006,450.006,225.006,300.003,763.88521,000
2022-05-176,025.006,425.006,025.006,350.003,793.751,099,900
2022-05-136,000.006,075.005,975.006,025.003,599.58133,100
← NewerPage 18 of 21 · 1,219 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.