Hexindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 4,510.00 | 4,560.00 | 4,500.00 | 4,530.00 | 4,256.94 | 512,700 |
| 2026-05-07 | 4,500.00 | 4,550.00 | 4,500.00 | 4,510.00 | 4,238.15 | 207,600 |
| 2026-05-06 | 4,460.00 | 4,500.00 | 4,460.00 | 4,500.00 | 4,228.75 | 75,400 |
| 2026-05-05 | 4,440.00 | 4,470.00 | 4,410.00 | 4,460.00 | 4,191.16 | 64,600 |
| 2026-05-04 | 4,440.00 | 4,490.00 | 4,420.00 | 4,440.00 | 4,172.37 | 116,600 |
| 2026-05-01 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,172.37 | 0 |
| 2026-04-30 | 4,460.00 | 4,470.00 | 4,410.00 | 4,440.00 | 4,172.37 | 154,900 |
| 2026-04-29 | 4,440.00 | 4,470.00 | 4,440.00 | 4,460.00 | 4,191.16 | 83,700 |
| 2026-04-28 | 4,460.00 | 4,460.00 | 4,380.00 | 4,440.00 | 4,172.37 | 140,200 |
| 2026-04-27 | 4,480.00 | 4,480.00 | 4,440.00 | 4,460.00 | 4,191.16 | 255,000 |
| 2026-04-24 | 4,520.00 | 4,530.00 | 4,400.00 | 4,480.00 | 4,209.96 | 291,700 |
← NewerPage 3 of 3 · 131 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.