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
2025-11-044,670.004,670.004,650.004,670.004,388.51133,600
2025-11-034,650.004,670.004,640.004,670.004,388.51193,600
2025-10-314,670.004,690.004,650.004,650.004,369.71197,700
2025-10-304,660.004,690.004,650.004,670.004,388.51222,200
2025-10-294,640.004,690.004,630.004,670.004,388.51138,900
2025-10-284,640.004,660.004,630.004,640.004,360.31152,100
2025-10-274,670.004,670.004,580.004,630.004,350.92292,300
2025-10-244,670.004,690.004,660.004,670.004,388.51213,600
2025-10-234,660.004,670.004,640.004,670.004,388.5188,000
2025-10-224,660.004,680.004,600.004,650.004,369.71222,900
2025-10-214,550.004,660.004,530.004,660.004,379.11392,100
2025-10-204,500.004,550.004,490.004,530.004,256.94331,200
2025-10-174,520.004,530.004,490.004,490.004,219.36329,100
2025-10-164,480.004,550.004,480.004,520.004,247.55226,100
2025-10-154,540.004,560.004,480.004,500.004,228.75336,300
2025-10-144,580.004,600.004,520.004,540.004,266.34261,400
2025-10-134,600.004,600.004,570.004,580.004,303.93245,800
2025-10-104,570.004,600.004,560.004,600.004,322.73112,400
2025-10-094,510.004,570.004,510.004,550.004,275.74235,900
2025-10-084,580.004,600.004,500.004,510.004,238.15340,600
2025-10-074,530.004,590.004,520.004,580.004,303.93325,800
2025-10-064,690.004,700.004,490.004,560.004,285.14725,500
2025-10-034,720.004,720.004,670.004,690.004,407.30265,100
2025-10-024,740.004,740.004,700.004,720.004,435.49263,500
2025-10-014,770.004,770.004,720.004,740.004,454.29297,900
2025-09-304,710.004,800.004,710.004,770.004,482.48383,400
2025-09-294,790.004,790.004,670.004,700.004,416.70908,300
2025-09-264,850.004,850.004,790.004,800.004,510.671,041,300
2025-09-254,990.004,990.004,810.004,850.004,557.662,168,300
2025-09-245,350.005,350.005,225.005,325.004,568.612,289,000
2025-09-235,400.005,425.005,275.005,350.004,590.062,039,100
2025-09-225,450.005,475.005,375.005,400.004,632.961,665,000
2025-09-195,425.005,475.005,400.005,425.004,654.411,148,800
2025-09-185,250.005,425.005,250.005,375.004,611.51992,900
2025-09-175,400.005,400.005,100.005,250.004,504.271,556,200
2025-09-165,600.005,600.005,350.005,400.004,632.961,275,100
2025-09-155,475.005,550.005,475.005,550.004,761.65662,700
2025-09-125,475.005,500.005,400.005,475.004,697.31408,000
2025-09-115,450.005,500.005,450.005,475.004,697.31336,100
2025-09-105,425.005,450.005,400.005,450.004,675.86222,600
2025-09-095,500.005,500.005,375.005,425.004,654.41640,700
2025-09-085,525.005,550.005,500.005,500.004,718.75493,900
2025-09-055,525.005,525.005,525.005,525.004,740.200
2025-09-045,575.005,575.005,500.005,525.004,740.20308,300
2025-09-035,500.005,575.005,500.005,550.004,761.65194,300
2025-09-025,475.005,575.005,475.005,500.004,718.75562,500
2025-09-015,475.005,500.005,250.005,475.004,697.311,247,000
2025-08-295,600.005,675.005,500.005,625.004,826.001,169,700
2025-08-285,650.005,700.005,650.005,675.004,868.90373,100
2025-08-275,600.005,650.005,575.005,650.004,847.45256,400
2025-08-265,600.005,625.005,550.005,600.004,804.55431,800
2025-08-255,550.005,600.005,525.005,575.004,783.10434,200
2025-08-225,575.005,575.005,525.005,550.004,761.65238,500
2025-08-215,550.005,550.005,525.005,550.004,761.65224,900
2025-08-205,500.005,550.005,500.005,525.004,740.20312,600
2025-08-195,500.005,550.005,475.005,525.004,740.20576,200
2025-08-185,500.005,500.005,500.005,500.004,718.750
2025-08-155,475.005,500.005,450.005,500.004,718.75414,600
2025-08-145,425.005,475.005,400.005,475.004,697.31289,200
2025-08-135,425.005,450.005,400.005,425.004,654.41420,000
← NewerPage 5 of 21 · 1,217 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.