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
2022-05-126,100.006,125.005,950.006,000.003,584.65416,700
2022-05-115,975.006,000.005,950.005,975.003,569.71249,500
2022-05-106,050.006,050.005,925.005,975.003,569.71568,900
2022-05-096,075.006,225.006,025.006,075.003,629.46410,400
2022-04-286,075.006,100.006,000.006,075.003,629.46360,000
2022-04-275,975.006,100.005,975.006,050.003,614.52419,100
2022-04-266,000.006,000.005,950.005,975.003,569.71154,300
2022-04-255,975.006,000.005,950.005,975.003,569.71117,000
2022-04-226,000.006,000.005,950.005,975.003,569.71237,500
2022-04-216,000.006,025.005,950.005,975.003,569.71354,900
2022-04-206,075.006,075.005,875.006,000.003,584.65297,100
2022-04-196,075.006,100.006,050.006,050.003,614.52127,800
2022-04-186,050.006,100.006,025.006,075.003,629.46243,800
2022-04-146,000.006,100.005,975.006,050.003,614.52231,200
2022-04-135,950.006,125.005,925.005,975.003,569.71301,700
2022-04-126,050.006,100.005,850.005,900.003,524.90528,700
2022-04-116,100.006,200.006,025.006,050.003,614.52202,500
2022-04-086,200.006,225.006,075.006,100.003,644.39205,700
2022-04-075,900.006,225.005,800.006,200.003,704.14398,300
2022-04-066,175.006,200.005,875.005,900.003,524.90480,300
2022-04-056,250.006,300.006,150.006,200.003,704.14300,800
2022-04-046,300.006,325.006,000.006,275.003,748.94456,100
2022-04-016,150.006,500.006,100.006,300.003,763.88704,700
2022-03-315,750.006,200.005,675.006,150.003,674.26490,600
2022-03-305,525.005,750.005,350.005,750.003,435.29483,300
2022-03-295,450.005,550.005,400.005,525.003,300.86366,300
2022-03-285,400.005,425.005,350.005,400.003,226.18364,600
2022-03-255,300.005,350.005,300.005,350.003,196.31204,200
2022-03-245,300.005,300.005,225.005,300.003,166.44143,900
2022-03-235,300.005,300.005,225.005,275.003,151.50160,900
2022-03-225,250.005,300.005,225.005,250.003,136.57344,000
2022-03-215,175.005,225.005,125.005,200.003,106.6987,700
2022-03-185,100.005,200.005,100.005,175.003,091.76191,900
2022-03-175,100.005,100.005,050.005,050.003,017.0846,700
2022-03-165,050.005,125.005,050.005,050.003,017.0888,700
2022-03-155,100.005,100.005,025.005,050.003,017.0875,500
2022-03-145,100.005,100.005,050.005,100.003,046.9599,000
2022-03-115,075.005,125.005,050.005,100.003,046.95246,500
2022-03-105,050.005,075.005,025.005,075.003,032.0190,200
2022-03-095,025.005,075.005,025.005,025.003,002.1494,400
2022-03-085,100.005,125.005,000.005,025.003,002.14227,700
2022-03-075,100.005,125.005,075.005,075.003,032.01170,000
2022-03-045,100.005,175.005,075.005,075.003,032.01440,900
2022-03-025,050.005,100.005,025.005,075.003,032.01102,000
2022-03-015,000.005,100.004,990.005,025.003,002.14156,000
2022-02-254,980.005,050.004,970.004,990.002,981.23441,300
2022-02-245,075.005,075.004,920.004,980.002,975.26687,300
2022-02-235,150.005,150.005,000.005,075.003,032.01401,100
2022-02-225,150.005,200.005,100.005,150.003,076.82279,300
2022-02-215,150.005,225.005,150.005,150.003,076.82283,100
2022-02-185,100.005,200.005,100.005,150.003,076.82291,200
2022-02-175,050.005,125.005,050.005,100.003,046.95154,100
2022-02-165,025.005,100.005,000.005,050.003,017.08177,700
2022-02-155,050.005,050.004,990.005,025.003,002.14217,900
2022-02-144,820.005,250.004,820.005,050.003,017.08837,900
2022-02-114,790.004,820.004,790.004,820.002,879.67178,800
2022-02-104,780.004,810.004,780.004,790.002,861.7434,600
2022-02-094,780.004,810.004,770.004,780.002,855.77165,400
2022-02-084,810.004,810.004,770.004,770.002,849.80156,900
2022-02-074,770.004,800.004,760.004,780.002,855.77115,900
← NewerPage 19 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.