Hexindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 4,670.00 | 4,670.00 | 4,650.00 | 4,670.00 | 4,388.51 | 133,600 |
| 2025-11-03 | 4,650.00 | 4,670.00 | 4,640.00 | 4,670.00 | 4,388.51 | 193,600 |
| 2025-10-31 | 4,670.00 | 4,690.00 | 4,650.00 | 4,650.00 | 4,369.71 | 197,700 |
| 2025-10-30 | 4,660.00 | 4,690.00 | 4,650.00 | 4,670.00 | 4,388.51 | 222,200 |
| 2025-10-29 | 4,640.00 | 4,690.00 | 4,630.00 | 4,670.00 | 4,388.51 | 138,900 |
| 2025-10-28 | 4,640.00 | 4,660.00 | 4,630.00 | 4,640.00 | 4,360.31 | 152,100 |
| 2025-10-27 | 4,670.00 | 4,670.00 | 4,580.00 | 4,630.00 | 4,350.92 | 292,300 |
| 2025-10-24 | 4,670.00 | 4,690.00 | 4,660.00 | 4,670.00 | 4,388.51 | 213,600 |
| 2025-10-23 | 4,660.00 | 4,670.00 | 4,640.00 | 4,670.00 | 4,388.51 | 88,000 |
| 2025-10-22 | 4,660.00 | 4,680.00 | 4,600.00 | 4,650.00 | 4,369.71 | 222,900 |
| 2025-10-21 | 4,550.00 | 4,660.00 | 4,530.00 | 4,660.00 | 4,379.11 | 392,100 |
| 2025-10-20 | 4,500.00 | 4,550.00 | 4,490.00 | 4,530.00 | 4,256.94 | 331,200 |
← NewerPage 5 of 5 · 252 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.