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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← HEXA.JK stock page

Hexindo Adiperkasa Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-014,440.004,440.004,440.004,440.004,172.370
2026-04-304,460.004,470.004,410.004,440.004,172.37154,900
2026-04-294,440.004,470.004,440.004,460.004,191.1683,700
2026-04-284,460.004,460.004,380.004,440.004,172.37140,200
2026-04-274,480.004,480.004,440.004,460.004,191.16255,000
2026-04-244,520.004,530.004,400.004,480.004,209.96291,700
2026-04-234,530.004,530.004,510.004,520.004,247.55100,700
2026-04-224,520.004,540.004,510.004,530.004,256.9490,700
2026-04-214,530.004,530.004,500.004,510.004,238.15223,400
2026-04-204,510.004,530.004,490.004,530.004,256.94307,300
2026-04-174,520.004,520.004,500.004,500.004,228.75322,100
2026-04-164,520.004,540.004,520.004,520.004,247.5587,600
2026-04-154,520.004,540.004,500.004,520.004,247.55203,500
2026-04-144,510.004,530.004,510.004,520.004,247.55126,100
2026-04-134,500.004,520.004,500.004,510.004,238.15368,800
2026-04-104,410.004,520.004,410.004,500.004,228.75548,700
2026-04-094,400.004,410.004,390.004,410.004,144.1868,500
2026-04-084,370.004,440.004,360.004,390.004,125.38154,300
2026-04-074,400.004,400.004,300.004,370.004,106.59419,000
2026-04-064,390.004,420.004,380.004,400.004,134.78139,000
2026-04-024,400.004,400.004,330.004,390.004,125.38173,400
2026-04-014,360.004,440.004,330.004,390.004,125.38320,200
2026-03-314,410.004,410.004,330.004,360.004,097.19245,900
2026-03-304,440.004,450.004,390.004,410.004,144.18213,600
2026-03-274,450.004,470.004,440.004,440.004,172.37128,400
2026-03-264,440.004,490.004,440.004,440.004,172.37199,400
2026-03-254,340.004,450.004,300.004,440.004,172.37322,900
2026-03-174,330.004,350.004,320.004,340.004,078.40246,900
2026-03-164,370.004,380.004,260.004,330.004,069.00275,100
2026-03-134,380.004,380.004,340.004,350.004,087.7985,800
2026-03-124,380.004,400.004,350.004,370.004,106.59176,800
2026-03-114,390.004,430.004,360.004,380.004,115.99149,300
2026-03-104,330.004,400.004,330.004,380.004,115.99127,800
2026-03-094,420.004,420.004,330.004,330.004,069.00310,900
2026-03-064,410.004,450.004,400.004,400.004,134.78202,700
2026-03-054,390.004,450.004,380.004,410.004,144.18353,900
2026-03-044,470.004,470.004,350.004,390.004,125.38579,800
2026-03-034,480.004,480.004,440.004,470.004,200.56208,100
2026-03-024,500.004,510.004,400.004,490.004,219.36238,900
2026-02-274,520.004,520.004,490.004,520.004,247.55215,300
2026-02-264,510.004,540.004,510.004,520.004,247.55178,700
2026-02-254,530.004,540.004,520.004,540.004,266.34151,900
2026-02-244,530.004,550.004,510.004,530.004,256.94193,400
2026-02-234,530.004,540.004,520.004,530.004,256.94162,200
2026-02-204,530.004,540.004,490.004,520.004,247.55402,100
2026-02-194,520.004,540.004,520.004,530.004,256.94262,400
2026-02-184,550.004,550.004,460.004,520.004,247.55575,600
2026-02-134,460.004,470.004,450.004,460.004,191.16149,500
2026-02-124,460.004,470.004,450.004,460.004,191.16120,500
2026-02-114,440.004,470.004,440.004,460.004,191.16160,500
2026-02-104,400.004,450.004,400.004,440.004,172.37215,900
2026-02-094,400.004,420.004,390.004,400.004,134.78162,200
2026-02-064,420.004,420.004,350.004,390.004,125.38300,900
2026-02-054,350.004,430.004,350.004,430.004,162.97538,700
2026-02-044,300.004,360.004,280.004,350.004,087.79330,500
2026-02-034,250.004,300.004,240.004,270.004,012.62295,300
2026-02-024,320.004,320.004,230.004,250.003,993.82423,100
2026-01-304,280.004,380.004,270.004,330.004,069.00299,600
2026-01-294,220.004,320.004,080.004,240.003,984.431,270,800
2026-01-284,330.004,330.004,210.004,220.003,965.63952,500
← NewerPage 3 of 5 · 252 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.