Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HEXA.JK stock page

Hexindo Adiperkasa Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-144,700.004,730.004,690.004,720.004,049.55249,000
2025-05-094,700.004,720.004,690.004,710.004,040.97148,100
2025-05-084,720.004,730.004,700.004,700.004,032.39195,900
2025-05-074,720.004,730.004,700.004,720.004,049.55226,200
2025-05-064,720.004,730.004,710.004,710.004,040.9795,400
2025-05-054,720.004,750.004,700.004,720.004,049.55332,600
2025-05-024,710.004,730.004,680.004,710.004,040.97204,400
2025-04-304,740.004,750.004,650.004,710.004,040.97274,400
2025-04-294,730.004,760.004,730.004,740.004,066.71260,300
2025-04-284,630.004,770.004,630.004,720.004,049.55249,500
2025-04-254,650.004,670.004,620.004,630.003,972.33197,700
2025-04-244,550.004,670.004,550.004,650.003,989.49239,600
2025-04-234,380.004,550.004,380.004,550.003,903.70211,300
2025-04-224,370.004,400.004,370.004,380.003,757.84171,100
2025-04-214,350.004,390.004,340.004,370.003,749.26103,300
2025-04-174,330.004,370.004,270.004,350.003,732.11114,500
2025-04-164,370.004,400.004,300.004,330.003,714.95138,400
2025-04-154,130.004,480.004,120.004,360.003,740.69586,000
2025-04-144,030.004,110.004,020.004,110.003,526.20186,700
2025-04-114,030.004,050.003,990.004,020.003,448.98143,400
2025-04-104,000.004,100.004,000.004,030.003,457.56181,700
2025-04-093,940.003,960.003,930.003,950.003,388.92304,300
2025-04-084,200.004,200.003,920.003,940.003,380.34829,400
2025-03-274,230.004,260.004,210.004,210.003,611.99105,400
2025-03-264,120.004,330.004,110.004,230.003,629.15231,900
2025-03-254,070.004,130.004,060.004,110.003,526.20183,700
2025-03-244,130.004,180.004,000.004,070.003,491.88332,200
2025-03-214,250.004,270.004,110.004,130.003,543.36160,600
2025-03-204,390.004,410.004,220.004,250.003,646.31201,200
2025-03-194,150.004,390.004,150.004,390.003,766.42443,000
2025-03-184,180.004,230.004,110.004,150.003,560.51251,100
2025-03-174,270.004,300.004,110.004,180.003,586.25170,500
2025-03-144,250.004,300.004,210.004,260.003,654.8957,300
2025-03-134,300.004,300.004,200.004,250.003,646.31106,600
2025-03-124,270.004,330.004,260.004,260.003,654.8963,200
2025-03-114,340.004,340.004,220.004,270.003,663.4777,200
2025-03-104,440.004,450.004,300.004,340.003,723.5398,200
2025-03-074,370.004,500.004,340.004,440.003,809.32152,200
2025-03-064,220.004,390.004,200.004,370.003,749.26183,100
2025-03-054,110.004,240.004,110.004,220.003,620.5779,100
2025-03-044,200.004,260.004,050.004,110.003,526.20171,300
2025-03-034,020.004,220.004,020.004,200.003,603.41230,100
2025-02-284,220.004,220.004,000.004,020.003,448.98505,900
2025-02-274,360.004,360.004,220.004,220.003,620.57249,900
2025-02-264,370.004,460.004,300.004,360.003,740.69235,100
2025-02-254,470.004,470.004,350.004,370.003,749.26316,500
2025-02-244,520.004,550.004,470.004,470.003,835.06214,500
2025-02-214,530.004,540.004,490.004,520.003,877.96187,900
2025-02-204,570.004,590.004,520.004,530.003,886.54126,500
2025-02-194,580.004,610.004,550.004,570.003,920.86251,000
2025-02-184,590.004,610.004,570.004,580.003,929.44148,500
2025-02-174,580.004,600.004,560.004,580.003,929.44204,000
2025-02-144,530.004,600.004,530.004,560.003,912.28145,300
2025-02-134,520.004,550.004,480.004,530.003,886.54152,900
2025-02-124,500.004,560.004,480.004,520.003,877.96242,300
2025-02-114,610.004,630.004,500.004,510.003,869.38403,700
2025-02-104,650.004,700.004,630.004,640.003,980.91179,200
2025-02-074,690.004,730.004,640.004,650.003,989.49193,300
2025-02-064,770.004,800.004,680.004,690.004,023.81335,700
2025-02-054,760.004,780.004,750.004,770.004,092.45102,300
← NewerPage 7 of 21 · 1,215 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.