Hexindo Adiperkasa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 5,250.00 | 5,275.00 | 5,150.00 | 5,150.00 | 4,418.47 | 1,612,000 |
| 2024-11-05 | 5,250.00 | 5,300.00 | 5,225.00 | 5,250.00 | 4,504.27 | 840,300 |
| 2024-11-04 | 5,450.00 | 5,450.00 | 5,225.00 | 5,275.00 | 4,525.71 | 2,198,000 |
| 2024-11-01 | 5,550.00 | 5,550.00 | 5,375.00 | 5,450.00 | 4,675.86 | 1,600,900 |
| 2024-10-31 | 5,600.00 | 5,625.00 | 5,475.00 | 5,550.00 | 4,761.65 | 1,191,000 |
| 2024-10-30 | 5,625.00 | 5,625.00 | 5,575.00 | 5,600.00 | 4,804.55 | 679,700 |
| 2024-10-29 | 5,650.00 | 5,650.00 | 5,625.00 | 5,625.00 | 4,826.00 | 543,500 |
| 2024-10-28 | 5,725.00 | 5,725.00 | 5,650.00 | 5,650.00 | 4,847.45 | 672,000 |
| 2024-10-25 | 5,675.00 | 5,750.00 | 5,675.00 | 5,700.00 | 4,890.35 | 557,200 |
| 2024-10-24 | 5,675.00 | 5,700.00 | 5,650.00 | 5,675.00 | 4,868.90 | 269,100 |
| 2024-10-23 | 5,675.00 | 5,725.00 | 5,650.00 | 5,675.00 | 4,868.90 | 503,600 |
| 2024-10-22 | 5,725.00 | 5,725.00 | 5,675.00 | 5,700.00 | 4,890.35 | 973,400 |
| 2024-10-21 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 4,890.35 | 1,233,200 |
| 2024-10-18 | 5,775.00 | 5,775.00 | 5,725.00 | 5,775.00 | 4,954.69 | 409,400 |
| 2024-10-17 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 4,954.69 | 497,700 |
| 2024-10-16 | 5,775.00 | 5,800.00 | 5,750.00 | 5,775.00 | 4,954.69 | 1,333,500 |
| 2024-10-15 | 5,750.00 | 5,775.00 | 5,725.00 | 5,725.00 | 4,911.79 | 438,300 |
| 2024-10-14 | 5,775.00 | 5,800.00 | 5,750.00 | 5,750.00 | 4,933.24 | 328,000 |
| 2024-10-11 | 5,800.00 | 5,800.00 | 5,750.00 | 5,775.00 | 4,954.69 | 289,700 |
| 2024-10-10 | 5,800.00 | 5,800.00 | 5,775.00 | 5,800.00 | 4,976.14 | 283,400 |
| 2024-10-09 | 5,800.00 | 5,800.00 | 5,775.00 | 5,800.00 | 4,976.14 | 393,600 |
| 2024-10-08 | 5,775.00 | 5,800.00 | 5,750.00 | 5,800.00 | 4,976.14 | 507,100 |
| 2024-10-07 | 5,725.00 | 5,800.00 | 5,725.00 | 5,775.00 | 4,954.69 | 626,200 |
| 2024-10-04 | 5,775.00 | 5,800.00 | 5,725.00 | 5,725.00 | 4,911.79 | 766,700 |
| 2024-10-03 | 6,350.00 | 6,350.00 | 5,525.00 | 5,775.00 | 4,954.69 | 3,907,900 |
| 2024-10-02 | 6,500.00 | 6,550.00 | 6,450.00 | 6,475.00 | 4,942.08 | 3,198,900 |
| 2024-10-01 | 6,525.00 | 6,525.00 | 6,450.00 | 6,500.00 | 4,961.16 | 2,691,100 |
| 2024-09-30 | 6,575.00 | 6,575.00 | 6,525.00 | 6,525.00 | 4,980.24 | 2,818,000 |
| 2024-09-27 | 6,600.00 | 6,600.00 | 6,550.00 | 6,550.00 | 4,999.32 | 1,307,400 |
| 2024-09-26 | 6,600.00 | 6,625.00 | 6,500.00 | 6,575.00 | 5,018.41 | 2,102,600 |
| 2024-09-25 | 6,650.00 | 6,650.00 | 6,550.00 | 6,600.00 | 5,037.49 | 2,584,900 |
| 2024-09-24 | 6,600.00 | 6,625.00 | 6,550.00 | 6,575.00 | 5,018.41 | 3,150,900 |
| 2024-09-23 | 6,650.00 | 6,650.00 | 6,550.00 | 6,600.00 | 5,037.49 | 1,201,800 |
| 2024-09-20 | 6,625.00 | 6,650.00 | 6,600.00 | 6,650.00 | 5,075.65 | 569,900 |
| 2024-09-19 | 6,800.00 | 6,800.00 | 6,600.00 | 6,650.00 | 5,075.65 | 1,398,700 |
| 2024-09-18 | 6,650.00 | 6,725.00 | 6,650.00 | 6,725.00 | 5,132.89 | 961,400 |
| 2024-09-17 | 6,575.00 | 6,675.00 | 6,575.00 | 6,650.00 | 5,075.65 | 1,118,500 |
| 2024-09-13 | 6,525.00 | 6,575.00 | 6,500.00 | 6,575.00 | 5,018.41 | 321,800 |
| 2024-09-12 | 6,500.00 | 6,550.00 | 6,475.00 | 6,525.00 | 4,980.24 | 325,300 |
| 2024-09-11 | 6,525.00 | 6,525.00 | 6,475.00 | 6,500.00 | 4,961.16 | 368,900 |
| 2024-09-10 | 6,525.00 | 6,550.00 | 6,500.00 | 6,525.00 | 4,980.24 | 291,000 |
| 2024-09-09 | 6,500.00 | 6,550.00 | 6,500.00 | 6,525.00 | 4,980.24 | 276,400 |
| 2024-09-06 | 6,575.00 | 6,575.00 | 6,500.00 | 6,500.00 | 4,961.16 | 283,500 |
| 2024-09-05 | 6,650.00 | 6,650.00 | 6,500.00 | 6,550.00 | 4,999.32 | 549,600 |
| 2024-09-04 | 6,675.00 | 6,675.00 | 6,525.00 | 6,575.00 | 5,018.41 | 934,900 |
| 2024-09-03 | 6,625.00 | 6,700.00 | 6,600.00 | 6,650.00 | 5,075.65 | 730,800 |
| 2024-09-02 | 6,500.00 | 6,675.00 | 6,475.00 | 6,625.00 | 5,056.57 | 1,098,800 |
| 2024-08-30 | 6,475.00 | 6,500.00 | 6,450.00 | 6,475.00 | 4,942.08 | 396,200 |
| 2024-08-29 | 6,475.00 | 6,475.00 | 6,425.00 | 6,450.00 | 4,923.00 | 594,500 |
| 2024-08-28 | 6,425.00 | 6,475.00 | 6,400.00 | 6,475.00 | 4,942.08 | 536,600 |
| 2024-08-27 | 6,400.00 | 6,450.00 | 6,400.00 | 6,425.00 | 4,903.92 | 424,000 |
| 2024-08-26 | 6,400.00 | 6,475.00 | 6,375.00 | 6,400.00 | 4,884.84 | 430,800 |
| 2024-08-23 | 6,375.00 | 6,425.00 | 6,375.00 | 6,400.00 | 4,884.84 | 223,500 |
| 2024-08-22 | 6,375.00 | 6,400.00 | 6,300.00 | 6,375.00 | 4,865.75 | 465,100 |
| 2024-08-21 | 6,425.00 | 6,450.00 | 6,375.00 | 6,400.00 | 4,884.84 | 652,000 |
| 2024-08-20 | 6,400.00 | 6,475.00 | 6,400.00 | 6,425.00 | 4,903.92 | 377,200 |
| 2024-08-19 | 6,325.00 | 6,500.00 | 6,325.00 | 6,400.00 | 4,884.84 | 1,038,200 |
| 2024-08-16 | 6,200.00 | 6,350.00 | 6,200.00 | 6,325.00 | 4,827.59 | 1,006,000 |
| 2024-08-15 | 6,225.00 | 6,250.00 | 6,175.00 | 6,200.00 | 4,732.18 | 647,700 |
| 2024-08-14 | 6,250.00 | 6,250.00 | 6,200.00 | 6,225.00 | 4,751.27 | 447,700 |
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.