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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← HEXA.JK stock page

Hexindo Adiperkasa Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,400.003,400.002,950.003,030.003,030.002,583,100
2026-10-153,460.003,460.003,400.003,420.003,420.00245,500
2026-10-143,430.003,460.003,430.003,450.003,450.00270,800
2026-10-133,480.003,480.003,410.003,430.003,430.00372,700
2026-10-123,520.003,520.003,460.003,460.003,460.00372,300
2026-10-093,530.003,550.003,500.003,520.003,520.00147,300
2026-10-083,550.003,570.003,510.003,530.003,530.00169,800
2026-10-073,540.003,600.003,530.003,550.003,550.00395,700
2026-10-063,550.003,560.003,520.003,540.003,540.00374,100
2026-10-053,520.003,610.003,520.003,540.003,540.00459,000
2026-10-023,410.003,540.003,400.003,520.003,520.00421,600
2026-10-013,510.003,510.003,400.003,410.003,410.00713,500
2026-09-303,600.003,600.003,490.003,510.003,510.001,214,600
2026-09-293,630.003,640.003,580.003,600.003,600.00639,700
2026-09-283,780.003,780.003,600.003,630.003,630.002,732,400
2026-09-253,930.003,980.003,920.003,970.003,730.702,750,100
2026-09-244,060.004,070.003,900.003,930.003,693.113,714,700
2026-09-234,050.004,070.004,020.004,060.003,815.281,242,500
2026-09-224,100.004,110.004,010.004,040.003,796.481,994,400
2026-09-214,140.004,140.004,010.004,080.003,834.071,333,900
2026-09-184,160.004,180.004,040.004,100.003,852.861,746,400
Page 1 of 1 · 21 trading days

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.