Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HEXA.JK stock page

Hexindo Adiperkasa Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-244,550.004,550.004,490.004,510.004,238.15184,400
2026-07-234,530.004,570.004,520.004,550.004,275.74160,300
2026-07-224,530.004,540.004,520.004,530.004,256.9481,100
2026-07-214,550.004,560.004,530.004,530.004,256.94204,300
2026-07-204,510.004,550.004,510.004,550.004,275.74372,200
2026-07-174,440.004,510.004,440.004,510.004,238.15167,500
2026-07-164,420.004,450.004,420.004,440.004,172.37202,300
2026-07-154,360.004,450.004,360.004,420.004,153.58165,400
2026-07-144,360.004,400.004,320.004,360.004,097.19300,000
2026-07-134,350.004,400.004,330.004,360.004,097.19203,000
2026-07-104,300.004,350.004,300.004,350.004,087.79102,200
2026-07-094,320.004,320.004,280.004,300.004,040.81144,300
2026-07-084,290.004,330.004,290.004,320.004,059.6087,900
2026-07-074,280.004,300.004,260.004,290.004,031.41136,300
2026-07-064,270.004,280.004,260.004,270.004,012.6297,600
2026-07-034,220.004,290.004,220.004,270.004,012.62126,400
2026-07-024,290.004,290.004,150.004,210.003,956.23215,900
2026-07-014,300.004,300.004,010.004,290.004,031.41696,000
2026-06-304,550.004,590.004,500.004,510.004,238.15346,400
2026-06-294,540.004,550.004,520.004,550.004,275.74177,400
2026-06-264,540.004,550.004,520.004,540.004,266.34114,300
2026-06-254,530.004,540.004,500.004,540.004,266.34251,400
2026-06-244,480.004,590.004,480.004,530.004,256.94627,300
2026-06-234,470.004,490.004,450.004,480.004,209.96101,500
2026-06-224,500.004,500.004,450.004,470.004,200.56213,500
2026-06-194,500.004,500.004,470.004,490.004,219.36116,900
2026-06-184,470.004,490.004,450.004,480.004,209.96130,000
2026-06-174,450.004,500.004,430.004,470.004,200.56223,900
2026-06-164,470.004,470.004,470.004,470.004,200.560
2026-06-154,410.004,480.004,380.004,470.004,200.56509,700
2026-06-124,350.004,430.004,350.004,410.004,144.18156,800
2026-06-114,340.004,360.004,310.004,340.004,078.40123,500
2026-06-104,170.004,360.004,170.004,330.004,069.00329,300
2026-06-094,020.004,180.004,000.004,170.003,918.64225,500
2026-06-084,210.004,210.004,010.004,020.003,777.69354,800
2026-06-054,280.004,290.004,210.004,220.003,965.63185,300
2026-06-044,330.004,330.004,210.004,290.004,031.41203,900
2026-06-034,380.004,380.004,260.004,330.004,069.00333,500
2026-06-024,380.004,400.004,350.004,380.004,115.99215,500
2026-06-014,380.004,380.004,380.004,380.004,115.990
2026-05-294,400.004,410.004,360.004,380.004,115.99207,100
2026-05-284,410.004,410.004,410.004,410.004,144.180
2026-05-274,410.004,410.004,410.004,410.004,144.180
2026-05-264,470.004,480.004,400.004,410.004,144.18141,000
2026-05-254,380.004,490.004,370.004,470.004,200.56332,200
2026-05-224,350.004,380.004,300.004,380.004,115.99148,200
2026-05-214,370.004,370.004,340.004,340.004,078.40119,800
2026-05-204,420.004,420.004,350.004,370.004,106.59167,400
2026-05-194,420.004,490.004,400.004,420.004,153.58231,900
2026-05-184,460.004,470.004,390.004,420.004,153.58234,800
2026-05-154,490.004,490.004,490.004,490.004,219.360
2026-05-144,490.004,490.004,490.004,490.004,219.360
2026-05-134,500.004,500.004,470.004,490.004,219.3652,600
2026-05-124,540.004,540.004,440.004,500.004,228.75606,400
2026-05-114,530.004,530.004,480.004,510.004,238.15221,400
2026-05-084,510.004,560.004,500.004,530.004,256.94512,700
2026-05-074,500.004,550.004,500.004,510.004,238.15207,600
2026-05-064,460.004,500.004,460.004,500.004,228.7575,400
2026-05-054,440.004,470.004,410.004,460.004,191.1664,600
2026-05-044,440.004,490.004,420.004,440.004,172.37116,600
← NewerPage 2 of 21 · 1,217 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.