See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.99▼ 0.76%
← HEXA.JK stock page

Hexindo Adiperkasa Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-164,400.004,470.004,390.004,450.002,658.61310,100
2021-11-154,390.004,420.004,300.004,390.002,622.77381,100
2021-11-124,490.004,520.004,350.004,380.002,616.79448,200
2021-11-114,550.004,550.004,410.004,450.002,658.61347,400
2021-11-104,530.004,530.004,460.004,510.002,694.46157,600
2021-11-094,420.004,550.004,420.004,530.002,706.41442,100
2021-11-084,430.004,440.004,380.004,420.002,640.69288,600
2021-11-054,430.004,430.004,330.004,380.002,616.79151,300
2021-11-044,430.004,480.004,310.004,430.002,646.66580,700
2021-11-034,110.004,450.004,110.004,430.002,646.661,770,300
2021-11-024,200.004,200.004,100.004,120.002,461.46155,100
2021-11-014,050.004,200.004,040.004,120.002,461.46571,100
2021-10-294,000.004,060.004,000.004,050.002,419.64230,800
2021-10-284,140.004,140.004,030.004,050.002,419.64306,700
2021-10-274,160.004,160.004,100.004,120.002,461.46160,100
2021-10-264,120.004,150.004,100.004,150.002,479.38197,300
← NewerPage 21 of 21 · 1,216 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.