Hexindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 4,470.00 | 4,480.00 | 4,460.00 | 4,470.00 | 4,200.56 | 108,100 |
| 2026-07-30 | 4,430.00 | 4,490.00 | 4,430.00 | 4,470.00 | 4,200.56 | 80,800 |
| 2026-07-29 | 4,460.00 | 4,490.00 | 4,370.00 | 4,430.00 | 4,162.97 | 142,700 |
| 2026-07-28 | 4,480.00 | 4,510.00 | 4,450.00 | 4,460.00 | 4,191.16 | 141,700 |
| 2026-07-27 | 4,510.00 | 4,510.00 | 4,440.00 | 4,480.00 | 4,209.96 | 173,600 |
| 2026-07-24 | 4,550.00 | 4,550.00 | 4,490.00 | 4,510.00 | 4,238.15 | 184,400 |
← NewerPage 2 of 2 · 66 trading days
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.