PT Hero Global Investment Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 438,500 |
| 2026-07-24 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 236,500 |
| 2026-07-23 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 484,800 |
| 2026-07-22 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 332,500 |
| 2026-07-21 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 437,600 |
| 2026-07-20 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 172,000 |
| 2026-07-17 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 219,000 |
| 2026-07-16 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 133,800 |
| 2026-07-15 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 464,300 |
| 2026-07-14 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 414,800 |
| 2026-07-13 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 384,000 |
| 2026-07-10 | 122.00 | 124.00 | 121.00 | 124.00 | 124.00 | 148,000 |
| 2026-07-09 | 122.00 | 128.00 | 120.00 | 122.00 | 122.00 | 120,100 |
| 2026-07-08 | 126.00 | 126.00 | 120.00 | 122.00 | 122.00 | 117,800 |
| 2026-07-07 | 123.00 | 126.00 | 122.00 | 126.00 | 126.00 | 265,000 |
| 2026-07-06 | 121.00 | 123.00 | 119.00 | 123.00 | 123.00 | 620,600 |
| 2026-07-03 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 159,700 |
| 2026-07-02 | 124.00 | 128.00 | 120.00 | 122.00 | 122.00 | 321,400 |
| 2026-07-01 | 122.00 | 135.00 | 119.00 | 125.00 | 125.00 | 450,100 |
| 2026-06-30 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | 158,700 |
| 2026-06-29 | 123.00 | 126.00 | 121.00 | 125.00 | 125.00 | 153,500 |
| 2026-06-26 | 118.00 | 124.00 | 117.00 | 124.00 | 124.00 | 1,183,900 |
| 2026-06-25 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | 723,400 |
| 2026-06-24 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | 434,100 |
| 2026-06-23 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | 265,300 |
| 2026-06-22 | 130.00 | 130.00 | 126.00 | 128.00 | 127.57 | 412,800 |
| 2026-06-19 | 131.00 | 131.00 | 129.00 | 130.00 | 129.56 | 217,300 |
| 2026-06-18 | 132.00 | 132.00 | 129.00 | 132.00 | 131.56 | 397,700 |
| 2026-06-17 | 133.00 | 135.00 | 128.00 | 133.00 | 132.55 | 289,500 |
| 2026-06-16 | 133.00 | 133.00 | 133.00 | 133.00 | 132.55 | 0 |
| 2026-06-15 | 132.00 | 134.00 | 127.00 | 133.00 | 132.55 | 1,704,900 |
| 2026-06-12 | 132.00 | 133.00 | 128.00 | 132.00 | 131.56 | 353,300 |
| 2026-06-11 | 128.00 | 136.00 | 126.00 | 132.00 | 131.56 | 530,600 |
| 2026-06-10 | 125.00 | 131.00 | 123.00 | 130.00 | 129.56 | 780,000 |
| 2026-06-09 | 110.00 | 128.00 | 109.00 | 128.00 | 127.57 | 1,105,500 |
| 2026-06-08 | 117.00 | 117.00 | 109.00 | 112.00 | 111.62 | 1,570,200 |
| 2026-06-05 | 122.00 | 131.00 | 110.00 | 117.00 | 116.61 | 1,246,900 |
| 2026-06-04 | 120.00 | 121.00 | 112.00 | 120.00 | 119.60 | 2,137,900 |
| 2026-06-03 | 128.00 | 128.00 | 120.00 | 121.00 | 120.59 | 3,233,800 |
| 2026-06-02 | 132.00 | 133.00 | 126.00 | 128.00 | 127.57 | 1,148,400 |
| 2026-06-01 | 132.00 | 132.00 | 132.00 | 132.00 | 131.56 | 0 |
| 2026-05-29 | 132.00 | 132.00 | 129.00 | 132.00 | 131.56 | 519,400 |
| 2026-05-28 | 132.00 | 132.00 | 132.00 | 132.00 | 131.56 | 0 |
| 2026-05-27 | 132.00 | 132.00 | 132.00 | 132.00 | 131.56 | 0 |
| 2026-05-26 | 131.00 | 135.00 | 130.00 | 132.00 | 131.56 | 445,700 |
| 2026-05-25 | 127.00 | 136.00 | 126.00 | 131.00 | 130.56 | 265,500 |
| 2026-05-22 | 125.00 | 138.00 | 124.00 | 128.00 | 127.57 | 819,400 |
| 2026-05-21 | 131.00 | 131.00 | 125.00 | 126.00 | 125.58 | 1,155,800 |
| 2026-05-20 | 131.00 | 132.00 | 122.00 | 131.00 | 130.56 | 2,741,100 |
| 2026-05-19 | 136.00 | 136.00 | 130.00 | 131.00 | 130.56 | 1,879,600 |
| 2026-05-18 | 136.00 | 137.00 | 130.00 | 136.00 | 135.54 | 3,041,600 |
| 2026-05-15 | 136.00 | 136.00 | 136.00 | 136.00 | 135.54 | 0 |
| 2026-05-14 | 136.00 | 136.00 | 136.00 | 136.00 | 135.54 | 0 |
| 2026-05-13 | 137.00 | 139.00 | 133.00 | 136.00 | 135.54 | 2,694,400 |
| 2026-05-12 | 138.00 | 139.00 | 136.00 | 138.00 | 137.54 | 612,000 |
| 2026-05-11 | 139.00 | 140.00 | 135.00 | 139.00 | 138.53 | 885,400 |
| 2026-05-08 | 138.00 | 141.00 | 137.00 | 138.00 | 137.54 | 1,002,100 |
| 2026-05-07 | 140.00 | 141.00 | 136.00 | 139.00 | 138.53 | 809,500 |
| 2026-05-06 | 141.00 | 141.00 | 137.00 | 139.00 | 138.53 | 2,240,900 |
| 2026-05-05 | 138.00 | 139.00 | 136.00 | 138.00 | 137.54 | 1,288,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.4300 IDR |
| 2025-06-20 | 0.7000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.