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
2025-02-044,760.004,790.004,760.004,760.004,083.87177,400
2025-02-034,810.004,820.004,750.004,760.004,083.87403,100
2025-01-314,800.004,820.004,790.004,820.004,135.3496,700
2025-01-304,840.004,850.004,790.004,800.004,118.19228,600
2025-01-244,840.004,860.004,830.004,840.004,152.5080,800
2025-01-234,870.004,880.004,830.004,830.004,143.92163,700
2025-01-224,840.004,870.004,830.004,850.004,161.08238,300
2025-01-214,840.004,860.004,830.004,840.004,152.50249,200
2025-01-204,830.004,900.004,830.004,840.004,152.50165,500
2025-01-174,850.004,860.004,780.004,830.004,143.92225,500
2025-01-164,870.004,890.004,850.004,860.004,169.66221,500
2025-01-154,780.004,900.004,750.004,860.004,169.66372,000
2025-01-144,760.004,760.004,710.004,750.004,075.29175,100
2025-01-134,800.004,810.004,710.004,760.004,083.87305,000
2025-01-104,810.004,810.004,780.004,800.004,118.19171,600
2025-01-094,800.004,840.004,800.004,810.004,126.7689,700
2025-01-084,880.004,900.004,780.004,800.004,118.19279,300
2025-01-074,860.004,950.004,850.004,880.004,186.82209,000
2025-01-064,870.004,890.004,850.004,860.004,169.66166,900
2025-01-034,850.004,890.004,830.004,870.004,178.24224,200
2025-01-024,810.004,850.004,810.004,850.004,161.08148,100
2024-12-304,800.004,840.004,770.004,810.004,126.76163,800
2024-12-274,800.004,870.004,770.004,800.004,118.19286,800
2024-12-244,800.004,810.004,780.004,800.004,118.19143,800
2024-12-234,770.004,810.004,760.004,800.004,118.19352,500
2024-12-204,710.004,790.004,710.004,770.004,092.45168,200
2024-12-194,760.004,760.004,700.004,710.004,040.97222,400
2024-12-184,820.004,840.004,750.004,760.004,083.87507,000
2024-12-174,920.004,920.004,800.004,820.004,135.34296,300
2024-12-164,950.004,950.004,900.004,920.004,221.14169,500
2024-12-135,000.005,025.004,920.004,950.004,246.88233,100
2024-12-125,050.005,075.004,970.004,990.004,281.20550,600
2024-12-114,870.005,100.004,870.005,025.004,311.23917,100
2024-12-104,820.004,870.004,760.004,870.004,178.24490,400
2024-12-094,700.004,820.004,690.004,820.004,135.34754,500
2024-12-064,700.004,700.004,670.004,700.004,032.39478,600
2024-12-054,690.004,710.004,670.004,700.004,032.39537,200
2024-12-044,620.004,720.004,610.004,690.004,023.81288,900
2024-12-034,650.004,700.004,580.004,630.003,972.33511,800
2024-12-024,750.004,750.004,640.004,650.003,989.49861,000
2024-11-294,800.004,800.004,730.004,750.004,075.29651,900
2024-11-284,800.004,830.004,780.004,800.004,118.19369,300
2024-11-264,860.004,860.004,790.004,800.004,118.19514,900
2024-11-254,880.004,880.004,800.004,850.004,161.08553,900
2024-11-224,790.004,850.004,780.004,830.004,143.92333,500
2024-11-214,820.004,820.004,780.004,790.004,109.61342,600
2024-11-204,790.004,850.004,790.004,800.004,118.19291,600
2024-11-194,800.004,850.004,780.004,790.004,109.61756,200
2024-11-184,870.004,900.004,800.004,800.004,118.19895,800
2024-11-154,900.004,970.004,860.004,870.004,178.24640,000
2024-11-145,000.005,025.004,890.004,900.004,203.98678,500
2024-11-134,980.005,100.004,980.005,000.004,289.78586,700
2024-11-124,860.005,050.004,860.004,980.004,272.62950,200
2024-11-114,980.005,000.004,800.004,870.004,178.241,243,100
2024-11-085,050.005,050.004,990.005,000.004,289.781,619,600
2024-11-075,150.005,200.005,025.005,050.004,332.67991,400
2024-11-065,250.005,275.005,150.005,150.004,418.471,612,000
2024-11-055,250.005,300.005,225.005,250.004,504.27840,300
2024-11-045,450.005,450.005,225.005,275.004,525.712,198,000
2024-11-015,550.005,550.005,375.005,450.004,675.861,600,900
← NewerPage 8 of 21 · 1,218 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.