Hexindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4,530.00 | 4,530.00 | 4,460.00 | 4,510.00 | 2,694.46 | 157,600 |
| 2021-11-09 | 4,420.00 | 4,550.00 | 4,420.00 | 4,530.00 | 2,706.41 | 442,100 |
| 2021-11-08 | 4,430.00 | 4,440.00 | 4,380.00 | 4,420.00 | 2,640.69 | 288,600 |
| 2021-11-05 | 4,430.00 | 4,430.00 | 4,330.00 | 4,380.00 | 2,616.79 | 151,300 |
| 2021-11-04 | 4,430.00 | 4,480.00 | 4,310.00 | 4,430.00 | 2,646.66 | 580,700 |
| 2021-11-03 | 4,110.00 | 4,450.00 | 4,110.00 | 4,430.00 | 2,646.66 | 1,770,300 |
| 2021-11-02 | 4,200.00 | 4,200.00 | 4,100.00 | 4,120.00 | 2,461.46 | 155,100 |
| 2021-11-01 | 4,050.00 | 4,200.00 | 4,040.00 | 4,120.00 | 2,461.46 | 571,100 |
| 2021-10-29 | 4,000.00 | 4,060.00 | 4,000.00 | 4,050.00 | 2,419.64 | 230,800 |
| 2021-10-28 | 4,140.00 | 4,140.00 | 4,030.00 | 4,050.00 | 2,419.64 | 306,700 |
| 2021-10-27 | 4,160.00 | 4,160.00 | 4,100.00 | 4,120.00 | 2,461.46 | 160,100 |
| 2021-10-26 | 4,120.00 | 4,150.00 | 4,100.00 | 4,150.00 | 2,479.38 | 197,300 |
| 2021-10-25 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 2,449.51 | 227,500 |
| 2021-10-22 | 4,070.00 | 4,150.00 | 4,000.00 | 4,120.00 | 2,461.46 | 373,900 |
| 2021-10-21 | 4,200.00 | 4,210.00 | 4,000.00 | 4,060.00 | 2,425.61 | 838,400 |
← NewerPage 21 of 21 · 1,215 trading days
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.