Hexindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,550.00 | 5,600.00 | 5,500.00 | 5,600.00 | 3,778.55 | 242,200 |
| 2023-05-05 | 5,525.00 | 5,550.00 | 5,475.00 | 5,550.00 | 3,744.81 | 121,200 |
| 2023-05-04 | 5,550.00 | 5,575.00 | 5,500.00 | 5,525.00 | 3,727.94 | 110,100 |
| 2023-05-03 | 5,650.00 | 5,675.00 | 5,500.00 | 5,550.00 | 3,744.81 | 251,500 |
| 2023-05-02 | 5,700.00 | 5,725.00 | 5,650.00 | 5,650.00 | 3,812.29 | 313,900 |
| 2023-04-28 | 5,725.00 | 5,725.00 | 5,600.00 | 5,700.00 | 3,846.02 | 313,300 |
| 2023-04-27 | 5,525.00 | 5,725.00 | 5,525.00 | 5,725.00 | 3,862.89 | 616,900 |
| 2023-04-26 | 5,250.00 | 5,525.00 | 5,250.00 | 5,525.00 | 3,727.94 | 629,800 |
| 2023-04-18 | 5,250.00 | 5,275.00 | 5,200.00 | 5,225.00 | 3,525.52 | 248,000 |
| 2023-04-17 | 5,175.00 | 5,300.00 | 5,175.00 | 5,225.00 | 3,525.52 | 277,300 |
| 2023-04-14 | 5,175.00 | 5,200.00 | 5,150.00 | 5,175.00 | 3,491.78 | 100,100 |
| 2023-04-13 | 5,175.00 | 5,200.00 | 5,150.00 | 5,175.00 | 3,491.78 | 135,500 |
| 2023-04-12 | 5,175.00 | 5,200.00 | 5,150.00 | 5,175.00 | 3,491.78 | 165,100 |
| 2023-04-11 | 5,175.00 | 5,250.00 | 5,175.00 | 5,175.00 | 3,491.78 | 176,100 |
| 2023-04-10 | 5,175.00 | 5,175.00 | 5,125.00 | 5,175.00 | 3,491.78 | 125,700 |
| 2023-04-06 | 5,150.00 | 5,200.00 | 5,150.00 | 5,175.00 | 3,491.78 | 56,000 |
| 2023-04-05 | 5,200.00 | 5,200.00 | 5,125.00 | 5,150.00 | 3,474.92 | 92,100 |
| 2023-04-04 | 5,175.00 | 5,200.00 | 5,125.00 | 5,150.00 | 3,474.92 | 78,400 |
| 2023-04-03 | 5,225.00 | 5,225.00 | 5,150.00 | 5,150.00 | 3,474.92 | 72,800 |
| 2023-03-31 | 5,175.00 | 5,200.00 | 5,100.00 | 5,175.00 | 3,491.78 | 169,200 |
| 2023-03-30 | 5,225.00 | 5,250.00 | 5,175.00 | 5,175.00 | 3,491.78 | 102,500 |
| 2023-03-29 | 5,150.00 | 5,225.00 | 5,100.00 | 5,200.00 | 3,508.65 | 121,600 |
| 2023-03-28 | 5,075.00 | 5,175.00 | 5,050.00 | 5,150.00 | 3,474.92 | 158,100 |
| 2023-03-27 | 5,050.00 | 5,075.00 | 5,025.00 | 5,075.00 | 3,424.31 | 94,100 |
| 2023-03-24 | 5,025.00 | 5,075.00 | 5,025.00 | 5,050.00 | 3,407.44 | 164,700 |
| 2023-03-21 | 5,050.00 | 5,100.00 | 5,025.00 | 5,025.00 | 3,390.57 | 138,100 |
| 2023-03-20 | 5,075.00 | 5,100.00 | 5,000.00 | 5,050.00 | 3,407.44 | 348,500 |
| 2023-03-17 | 5,100.00 | 5,125.00 | 5,000.00 | 5,075.00 | 3,424.31 | 306,800 |
| 2023-03-16 | 5,225.00 | 5,225.00 | 4,990.00 | 5,050.00 | 3,407.44 | 709,300 |
| 2023-03-15 | 5,225.00 | 5,250.00 | 5,200.00 | 5,225.00 | 3,525.52 | 70,600 |
| 2023-03-14 | 5,225.00 | 5,225.00 | 5,200.00 | 5,225.00 | 3,525.52 | 114,600 |
| 2023-03-13 | 5,250.00 | 5,250.00 | 5,200.00 | 5,225.00 | 3,525.52 | 180,800 |
| 2023-03-10 | 5,250.00 | 5,250.00 | 5,200.00 | 5,250.00 | 3,542.39 | 179,700 |
| 2023-03-09 | 5,225.00 | 5,275.00 | 5,225.00 | 5,250.00 | 3,542.39 | 189,600 |
| 2023-03-08 | 5,250.00 | 5,275.00 | 5,225.00 | 5,225.00 | 3,525.52 | 41,600 |
| 2023-03-07 | 5,250.00 | 5,275.00 | 5,225.00 | 5,250.00 | 3,542.39 | 131,300 |
| 2023-03-06 | 5,250.00 | 5,275.00 | 5,225.00 | 5,250.00 | 3,542.39 | 110,900 |
| 2023-03-03 | 5,250.00 | 5,275.00 | 5,225.00 | 5,250.00 | 3,542.39 | 110,700 |
| 2023-03-02 | 5,275.00 | 5,275.00 | 5,225.00 | 5,250.00 | 3,542.39 | 129,600 |
| 2023-03-01 | 5,225.00 | 5,275.00 | 5,225.00 | 5,250.00 | 3,542.39 | 114,000 |
| 2023-02-28 | 5,225.00 | 5,250.00 | 5,225.00 | 5,225.00 | 3,525.52 | 257,700 |
| 2023-02-27 | 5,250.00 | 5,250.00 | 5,225.00 | 5,225.00 | 3,525.52 | 110,300 |
| 2023-02-24 | 5,275.00 | 5,275.00 | 5,250.00 | 5,250.00 | 3,542.39 | 94,900 |
| 2023-02-23 | 5,250.00 | 5,275.00 | 5,225.00 | 5,250.00 | 3,542.39 | 184,700 |
| 2023-02-22 | 5,275.00 | 5,275.00 | 5,225.00 | 5,250.00 | 3,542.39 | 186,200 |
| 2023-02-21 | 5,250.00 | 5,275.00 | 5,225.00 | 5,275.00 | 3,559.26 | 178,800 |
| 2023-02-20 | 5,275.00 | 5,275.00 | 5,225.00 | 5,250.00 | 3,542.39 | 131,100 |
| 2023-02-17 | 5,275.00 | 5,275.00 | 5,250.00 | 5,275.00 | 3,559.26 | 71,500 |
| 2023-02-16 | 5,250.00 | 5,275.00 | 5,225.00 | 5,250.00 | 3,542.39 | 89,300 |
| 2023-02-15 | 5,250.00 | 5,300.00 | 5,225.00 | 5,250.00 | 3,542.39 | 74,200 |
| 2023-02-14 | 5,250.00 | 5,275.00 | 5,250.00 | 5,250.00 | 3,542.39 | 85,400 |
| 2023-02-13 | 5,250.00 | 5,275.00 | 5,225.00 | 5,250.00 | 3,542.39 | 227,300 |
| 2023-02-10 | 5,250.00 | 5,275.00 | 5,225.00 | 5,250.00 | 3,542.39 | 185,800 |
| 2023-02-09 | 5,275.00 | 5,300.00 | 5,250.00 | 5,250.00 | 3,542.39 | 81,600 |
| 2023-02-08 | 5,275.00 | 5,300.00 | 5,275.00 | 5,275.00 | 3,559.26 | 48,700 |
| 2023-02-07 | 5,250.00 | 5,300.00 | 5,225.00 | 5,275.00 | 3,559.26 | 131,900 |
| 2023-02-06 | 5,275.00 | 5,300.00 | 5,200.00 | 5,225.00 | 3,525.52 | 149,100 |
| 2023-02-03 | 5,275.00 | 5,275.00 | 5,225.00 | 5,275.00 | 3,559.26 | 162,900 |
| 2023-02-02 | 5,350.00 | 5,350.00 | 5,250.00 | 5,275.00 | 3,559.26 | 83,500 |
| 2023-02-01 | 5,325.00 | 5,350.00 | 5,225.00 | 5,300.00 | 3,576.13 | 177,200 |
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.