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
2022-02-044,770.004,770.004,740.004,770.002,849.80166,500
2022-02-034,780.004,790.004,770.004,780.002,855.77126,200
2022-02-024,770.004,790.004,740.004,780.002,855.77293,000
2022-01-314,770.004,780.004,760.004,770.002,849.80169,600
2022-01-284,750.004,800.004,730.004,770.002,849.8066,000
2022-01-274,770.004,790.004,750.004,750.002,837.8582,800
2022-01-264,820.004,830.004,740.004,760.002,843.8298,700
2022-01-254,730.004,800.004,730.004,730.002,825.90116,600
2022-01-244,790.004,830.004,700.004,730.002,825.90157,700
2022-01-214,690.004,700.004,670.004,690.002,802.0069,800
2022-01-204,690.004,690.004,650.004,690.002,802.00147,000
2022-01-194,820.004,820.004,620.004,690.002,802.00200,800
2022-01-184,800.004,800.004,720.004,790.002,861.74147,400
2022-01-174,810.004,850.004,780.004,800.002,867.72147,400
2022-01-144,820.004,820.004,780.004,790.002,861.7496,200
2022-01-134,820.004,850.004,770.004,820.002,879.67111,200
2022-01-124,830.004,870.004,800.004,810.002,873.69138,400
2022-01-114,820.004,860.004,760.004,820.002,879.67258,300
2022-01-104,650.004,820.004,650.004,760.002,843.82224,500
2022-01-074,600.004,670.004,560.004,650.002,778.10115,700
2022-01-064,550.004,630.004,550.004,600.002,748.23177,500
2022-01-054,560.004,600.004,540.004,550.002,718.36165,500
2022-01-044,580.004,590.004,520.004,540.002,712.38189,200
2022-01-034,600.004,610.004,540.004,550.002,718.36194,700
2021-12-304,620.004,620.004,590.004,600.002,748.2382,000
2021-12-294,680.004,680.004,570.004,620.002,760.1887,200
2021-12-284,590.004,650.004,550.004,620.002,760.18299,700
2021-12-274,560.004,590.004,540.004,570.002,730.31118,300
2021-12-244,520.004,570.004,520.004,540.002,712.3885,100
2021-12-234,580.004,580.004,520.004,520.002,700.43121,500
2021-12-224,560.004,560.004,530.004,550.002,718.36144,200
2021-12-214,620.004,620.004,550.004,560.002,724.33265,900
2021-12-204,760.004,760.004,600.004,620.002,760.18477,900
2021-12-174,770.004,800.004,750.004,760.002,843.82106,800
2021-12-164,800.004,830.004,720.004,770.002,849.80230,400
2021-12-154,720.004,800.004,690.004,790.002,861.74204,500
2021-12-144,770.004,780.004,710.004,710.002,813.95233,100
2021-12-134,820.004,840.004,740.004,760.002,843.82219,500
2021-12-104,790.004,840.004,790.004,800.002,867.72208,300
2021-12-094,760.004,790.004,740.004,790.002,861.7467,100
2021-12-084,740.004,790.004,710.004,760.002,843.82106,000
2021-12-074,720.004,800.004,720.004,740.002,831.87160,000
2021-12-064,710.004,800.004,680.004,750.002,837.85180,300
2021-12-034,570.004,800.004,570.004,700.002,807.97243,000
2021-12-024,600.004,600.004,560.004,570.002,730.31209,600
2021-12-014,600.004,620.004,580.004,600.002,748.2391,700
2021-11-304,620.004,630.004,560.004,600.002,748.23211,600
2021-11-294,590.004,620.004,490.004,610.002,754.20317,900
2021-11-264,630.004,640.004,500.004,600.002,748.23456,300
2021-11-254,560.004,630.004,560.004,610.002,754.20153,800
2021-11-244,520.004,590.004,500.004,560.002,724.33544,200
2021-11-234,600.004,600.004,490.004,520.002,700.43106,200
2021-11-224,550.004,600.004,520.004,530.002,706.41225,100
2021-11-194,490.004,530.004,450.004,530.002,706.41151,500
2021-11-184,450.004,550.004,440.004,490.002,682.51278,700
2021-11-174,450.004,480.004,420.004,470.002,670.56232,800
2021-11-164,400.004,470.004,390.004,450.002,658.61310,100
2021-11-154,390.004,420.004,300.004,390.002,622.77381,100
2021-11-124,490.004,520.004,350.004,380.002,616.79448,200
2021-11-114,550.004,550.004,410.004,450.002,658.61347,400
← NewerPage 20 of 21 · 1,215 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.