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
2021-11-104,530.004,530.004,460.004,510.002,694.46157,600
2021-11-094,420.004,550.004,420.004,530.002,706.41442,100
2021-11-084,430.004,440.004,380.004,420.002,640.69288,600
2021-11-054,430.004,430.004,330.004,380.002,616.79151,300
2021-11-044,430.004,480.004,310.004,430.002,646.66580,700
2021-11-034,110.004,450.004,110.004,430.002,646.661,770,300
2021-11-024,200.004,200.004,100.004,120.002,461.46155,100
2021-11-014,050.004,200.004,040.004,120.002,461.46571,100
2021-10-294,000.004,060.004,000.004,050.002,419.64230,800
2021-10-284,140.004,140.004,030.004,050.002,419.64306,700
2021-10-274,160.004,160.004,100.004,120.002,461.46160,100
2021-10-264,120.004,150.004,100.004,150.002,479.38197,300
2021-10-254,200.004,200.004,100.004,100.002,449.51227,500
2021-10-224,070.004,150.004,000.004,120.002,461.46373,900
2021-10-214,200.004,210.004,000.004,060.002,425.61838,400
2021-10-194,160.004,290.004,160.004,200.002,509.25382,600
2021-10-184,090.004,160.004,080.004,160.002,485.36384,500
2021-10-153,960.004,080.003,960.004,080.002,437.56596,900
2021-10-143,980.003,990.003,920.003,960.002,365.87427,800
← NewerPage 21 of 21 · 1,219 trading days

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.