See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← HEXA.JK stock page

Hexindo Adiperkasa Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-233,240.003,290.003,240.003,290.003,290.00293,600
2026-10-223,150.003,290.003,100.003,240.003,240.00375,300
2026-10-213,050.003,150.003,030.003,150.003,150.00738,600
2026-10-202,900.003,070.002,850.003,050.003,050.00583,900
2026-10-193,020.003,020.002,830.002,890.002,890.001,850,200
2026-10-163,400.003,400.002,950.003,030.003,030.002,583,100
2026-10-153,460.003,460.003,400.003,420.003,420.00245,500
2026-10-143,430.003,460.003,430.003,450.003,450.00270,800
2026-10-133,480.003,480.003,410.003,430.003,430.00372,700
2026-10-123,520.003,520.003,460.003,460.003,460.00372,300
2026-10-093,530.003,550.003,500.003,520.003,520.00147,300
2026-10-083,550.003,570.003,510.003,530.003,530.00169,800
2026-10-073,540.003,600.003,530.003,550.003,550.00395,700
2026-10-063,550.003,560.003,520.003,540.003,540.00374,100
2026-10-053,520.003,610.003,520.003,540.003,540.00459,000
2026-10-023,410.003,540.003,400.003,520.003,520.00421,600
2026-10-013,510.003,510.003,400.003,410.003,410.00713,500
2026-09-303,600.003,600.003,490.003,510.003,510.001,214,600
2026-09-293,630.003,640.003,580.003,600.003,600.00639,700
2026-09-283,780.003,780.003,600.003,630.003,630.002,732,400
2026-09-253,930.003,980.003,920.003,970.003,730.702,750,100
2026-09-244,060.004,070.003,900.003,930.003,693.113,714,700
2026-09-234,050.004,070.004,020.004,060.003,815.281,242,500
Page 1 of 1 · 23 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.