Hexindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5,425.00 | 5,450.00 | 5,400.00 | 5,425.00 | 4,654.41 | 420,000 |
| 2025-08-12 | 5,400.00 | 5,425.00 | 5,400.00 | 5,425.00 | 4,654.41 | 465,700 |
| 2025-08-11 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 4,632.96 | 415,700 |
| 2025-08-08 | 5,375.00 | 5,425.00 | 5,350.00 | 5,375.00 | 4,611.51 | 265,200 |
| 2025-08-07 | 5,375.00 | 5,400.00 | 5,350.00 | 5,350.00 | 4,590.06 | 271,900 |
| 2025-08-06 | 5,375.00 | 5,375.00 | 5,325.00 | 5,350.00 | 4,590.06 | 145,600 |
| 2025-08-05 | 5,375.00 | 5,400.00 | 5,350.00 | 5,350.00 | 4,590.06 | 222,000 |
| 2025-08-04 | 5,400.00 | 5,400.00 | 5,350.00 | 5,375.00 | 4,611.51 | 251,400 |
| 2025-08-01 | 5,375.00 | 5,400.00 | 5,350.00 | 5,375.00 | 4,611.51 | 332,000 |
| 2025-07-31 | 5,400.00 | 5,425.00 | 5,250.00 | 5,375.00 | 4,611.51 | 488,800 |
| 2025-07-30 | 5,425.00 | 5,425.00 | 5,375.00 | 5,400.00 | 4,632.96 | 286,900 |
| 2025-07-29 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 4,632.96 | 393,500 |
| 2025-07-28 | 5,425.00 | 5,475.00 | 5,400.00 | 5,425.00 | 4,654.41 | 365,900 |
| 2025-07-25 | 5,450.00 | 5,450.00 | 5,400.00 | 5,425.00 | 4,654.41 | 262,100 |
| 2025-07-24 | 5,425.00 | 5,450.00 | 5,375.00 | 5,425.00 | 4,654.41 | 475,400 |
| 2025-07-23 | 5,425.00 | 5,450.00 | 5,375.00 | 5,425.00 | 4,654.41 | 463,100 |
| 2025-07-22 | 5,375.00 | 5,475.00 | 5,350.00 | 5,400.00 | 4,632.96 | 873,100 |
| 2025-07-21 | 5,250.00 | 5,375.00 | 5,250.00 | 5,350.00 | 4,590.06 | 445,900 |
| 2025-07-18 | 5,200.00 | 5,250.00 | 5,200.00 | 5,250.00 | 4,504.27 | 273,900 |
| 2025-07-17 | 5,175.00 | 5,225.00 | 5,150.00 | 5,200.00 | 4,461.37 | 358,800 |
| 2025-07-16 | 5,150.00 | 5,175.00 | 5,125.00 | 5,175.00 | 4,439.92 | 205,500 |
| 2025-07-15 | 5,125.00 | 5,175.00 | 5,100.00 | 5,150.00 | 4,418.47 | 194,500 |
| 2025-07-14 | 5,125.00 | 5,175.00 | 5,100.00 | 5,125.00 | 4,397.02 | 373,400 |
| 2025-07-11 | 5,075.00 | 5,125.00 | 5,075.00 | 5,125.00 | 4,397.02 | 265,700 |
| 2025-07-10 | 4,960.00 | 5,175.00 | 4,950.00 | 5,075.00 | 4,354.12 | 557,100 |
| 2025-07-09 | 4,960.00 | 4,970.00 | 4,950.00 | 4,960.00 | 4,255.46 | 275,200 |
| 2025-07-08 | 4,970.00 | 4,970.00 | 4,950.00 | 4,960.00 | 4,255.46 | 143,600 |
| 2025-07-07 | 4,960.00 | 4,960.00 | 4,940.00 | 4,960.00 | 4,255.46 | 244,500 |
| 2025-07-04 | 4,940.00 | 4,960.00 | 4,940.00 | 4,960.00 | 4,255.46 | 168,800 |
| 2025-07-03 | 4,920.00 | 4,950.00 | 4,920.00 | 4,940.00 | 4,238.30 | 119,500 |
| 2025-07-02 | 4,920.00 | 4,930.00 | 4,900.00 | 4,920.00 | 4,221.14 | 123,400 |
| 2025-07-01 | 4,950.00 | 4,950.00 | 4,900.00 | 4,920.00 | 4,221.14 | 262,800 |
| 2025-06-30 | 4,950.00 | 5,000.00 | 4,950.00 | 4,950.00 | 4,246.88 | 303,000 |
| 2025-06-26 | 4,950.00 | 4,980.00 | 4,950.00 | 4,960.00 | 4,255.46 | 167,700 |
| 2025-06-25 | 4,960.00 | 5,000.00 | 4,940.00 | 4,950.00 | 4,246.88 | 143,900 |
| 2025-06-24 | 4,900.00 | 4,980.00 | 4,900.00 | 4,960.00 | 4,255.46 | 132,300 |
| 2025-06-23 | 4,990.00 | 4,990.00 | 4,800.00 | 4,900.00 | 4,203.98 | 439,400 |
| 2025-06-20 | 5,000.00 | 5,000.00 | 4,960.00 | 4,990.00 | 4,281.20 | 271,900 |
| 2025-06-19 | 5,050.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,289.78 | 510,000 |
| 2025-06-18 | 5,025.00 | 5,075.00 | 5,000.00 | 5,050.00 | 4,332.67 | 316,900 |
| 2025-06-17 | 5,000.00 | 5,050.00 | 5,000.00 | 5,025.00 | 4,311.23 | 144,500 |
| 2025-06-16 | 5,025.00 | 5,025.00 | 5,000.00 | 5,000.00 | 4,289.78 | 204,700 |
| 2025-06-13 | 5,025.00 | 5,050.00 | 5,000.00 | 5,025.00 | 4,311.23 | 157,900 |
| 2025-06-12 | 5,000.00 | 5,025.00 | 4,990.00 | 5,025.00 | 4,311.23 | 118,500 |
| 2025-06-11 | 4,990.00 | 5,025.00 | 4,990.00 | 5,000.00 | 4,289.78 | 132,400 |
| 2025-06-10 | 4,990.00 | 5,025.00 | 4,990.00 | 5,000.00 | 4,289.78 | 215,700 |
| 2025-06-05 | 5,000.00 | 5,025.00 | 4,980.00 | 4,990.00 | 4,281.20 | 198,100 |
| 2025-06-04 | 5,025.00 | 5,025.00 | 4,990.00 | 5,000.00 | 4,289.78 | 154,400 |
| 2025-06-03 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 4,289.78 | 234,200 |
| 2025-06-02 | 5,050.00 | 5,050.00 | 5,000.00 | 5,050.00 | 4,332.67 | 249,400 |
| 2025-05-28 | 5,050.00 | 5,075.00 | 5,025.00 | 5,050.00 | 4,332.67 | 128,500 |
| 2025-05-27 | 5,075.00 | 5,075.00 | 5,025.00 | 5,050.00 | 4,332.67 | 195,800 |
| 2025-05-26 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 4,354.12 | 185,100 |
| 2025-05-23 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 4,354.12 | 96,800 |
| 2025-05-22 | 5,075.00 | 5,100.00 | 5,025.00 | 5,075.00 | 4,354.12 | 175,600 |
| 2025-05-21 | 5,075.00 | 5,100.00 | 5,050.00 | 5,075.00 | 4,354.12 | 178,600 |
| 2025-05-20 | 5,125.00 | 5,200.00 | 4,950.00 | 5,075.00 | 4,354.12 | 565,300 |
| 2025-05-19 | 4,990.00 | 5,175.00 | 4,980.00 | 5,125.00 | 4,397.02 | 560,900 |
| 2025-05-16 | 4,890.00 | 4,980.00 | 4,890.00 | 4,980.00 | 4,272.62 | 388,400 |
| 2025-05-15 | 4,720.00 | 4,900.00 | 4,720.00 | 4,890.00 | 4,195.40 | 334,900 |
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.