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
2026-01-274,380.004,400.004,300.004,340.004,078.40622,700
2026-01-264,370.004,400.004,350.004,380.004,115.99476,100
2026-01-234,430.004,440.004,370.004,370.004,106.59803,800
2026-01-224,410.004,450.004,410.004,430.004,162.97227,200
2026-01-214,460.004,470.004,390.004,410.004,144.18440,400
2026-01-204,440.004,500.004,440.004,450.004,181.77475,000
2026-01-194,380.004,460.004,370.004,440.004,172.37497,900
2026-01-164,360.004,360.004,360.004,360.004,097.190
2026-01-154,330.004,420.004,330.004,360.004,097.19491,700
2026-01-144,320.004,380.004,300.004,330.004,069.00587,200
2026-01-134,340.004,390.004,310.004,320.004,059.60496,800
2026-01-124,390.004,390.004,340.004,340.004,078.40367,200
2026-01-094,400.004,450.004,360.004,390.004,125.38172,700
2026-01-084,330.004,500.004,320.004,400.004,134.78739,700
2026-01-074,340.004,360.004,320.004,330.004,069.00354,600
2026-01-064,340.004,350.004,330.004,340.004,078.40447,000
2026-01-054,350.004,360.004,330.004,340.004,078.40310,300
2026-01-024,300.004,360.004,300.004,350.004,087.79255,900
2026-01-014,300.004,300.004,300.004,300.004,040.810
2025-12-314,300.004,300.004,300.004,300.004,040.810
2025-12-304,340.004,360.004,290.004,300.004,040.81508,400
2025-12-294,330.004,370.004,330.004,340.004,078.40238,400
2025-12-264,330.004,330.004,330.004,330.004,069.000
2025-12-254,330.004,330.004,330.004,330.004,069.000
2025-12-244,290.004,360.004,290.004,330.004,069.00238,700
2025-12-234,170.004,290.004,170.004,290.004,031.41191,800
2025-12-224,220.004,230.004,140.004,170.003,918.641,086,900
2025-12-194,240.004,240.004,200.004,220.003,965.63447,700
2025-12-184,240.004,250.004,230.004,240.003,984.43164,500
2025-12-174,250.004,260.004,220.004,240.003,984.43224,000
2025-12-164,230.004,230.004,180.004,230.003,975.03577,600
2025-12-154,330.004,330.004,210.004,230.003,975.03837,700
2025-12-124,400.004,410.004,300.004,330.004,069.00544,900
2025-12-114,430.004,430.004,380.004,400.004,134.78414,700
2025-12-104,470.004,510.004,420.004,440.004,172.37229,700
2025-12-094,530.004,550.004,470.004,480.004,209.96584,500
2025-12-084,540.004,570.004,530.004,530.004,256.94268,800
2025-12-054,560.004,590.004,520.004,540.004,266.34109,400
2025-12-044,520.004,590.004,510.004,560.004,285.14383,900
2025-12-034,550.004,550.004,510.004,520.004,247.55180,100
2025-12-024,560.004,570.004,530.004,550.004,275.74131,100
2025-12-014,570.004,570.004,540.004,560.004,285.14148,800
2025-11-284,560.004,590.004,560.004,570.004,294.5356,800
2025-11-274,580.004,590.004,550.004,560.004,285.14122,700
2025-11-264,580.004,600.004,580.004,590.004,313.33124,600
2025-11-254,600.004,610.004,570.004,580.004,303.93189,100
2025-11-244,610.004,620.004,590.004,600.004,322.73105,400
2025-11-214,600.004,630.004,590.004,600.004,322.7397,200
2025-11-204,600.004,620.004,590.004,600.004,322.73245,800
2025-11-194,610.004,640.004,600.004,610.004,332.12113,600
2025-11-184,620.004,630.004,600.004,610.004,332.12340,100
2025-11-174,630.004,640.004,610.004,620.004,341.52244,400
2025-11-144,650.004,660.004,610.004,630.004,350.92124,100
2025-11-134,640.004,650.004,620.004,650.004,369.71213,600
2025-11-124,660.004,670.004,640.004,640.004,360.31117,300
2025-11-114,660.004,660.004,640.004,660.004,379.11115,700
2025-11-104,680.004,680.004,640.004,660.004,379.11150,100
2025-11-074,640.004,670.004,640.004,650.004,369.71143,200
2025-11-064,660.004,670.004,630.004,640.004,360.31169,100
2025-11-054,670.004,680.004,640.004,650.004,369.71124,700
← NewerPage 4 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.