PT Hero Global Investment Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 138.00 | 141.00 | 134.00 | 138.00 | 137.54 | 1,179,900 |
| 2026-05-01 | 138.00 | 138.00 | 138.00 | 138.00 | 137.54 | 0 |
| 2026-04-30 | 138.00 | 140.00 | 135.00 | 138.00 | 137.54 | 1,335,700 |
| 2026-04-29 | 140.00 | 143.00 | 138.00 | 138.00 | 137.54 | 643,800 |
| 2026-04-28 | 138.00 | 142.00 | 137.00 | 140.00 | 139.53 | 1,501,900 |
| 2026-04-27 | 140.00 | 140.00 | 135.00 | 138.00 | 137.54 | 3,459,700 |
| 2026-04-24 | 147.00 | 147.00 | 138.00 | 140.00 | 139.53 | 4,912,200 |
| 2026-04-23 | 142.00 | 158.00 | 142.00 | 147.00 | 146.51 | 18,404,700 |
| 2026-04-22 | 142.00 | 143.00 | 139.00 | 141.00 | 140.53 | 1,568,300 |
| 2026-04-21 | 141.00 | 143.00 | 138.00 | 142.00 | 141.52 | 2,175,400 |
| 2026-04-20 | 142.00 | 144.00 | 141.00 | 141.00 | 140.53 | 1,446,700 |
| 2026-04-17 | 140.00 | 144.00 | 139.00 | 142.00 | 141.52 | 1,444,700 |
| 2026-04-16 | 141.00 | 142.00 | 139.00 | 140.00 | 139.53 | 1,168,300 |
| 2026-04-15 | 142.00 | 142.00 | 140.00 | 141.00 | 140.53 | 1,334,400 |
| 2026-04-14 | 145.00 | 145.00 | 139.00 | 142.00 | 141.52 | 2,814,900 |
| 2026-04-13 | 141.00 | 147.00 | 139.00 | 144.00 | 143.52 | 1,746,200 |
| 2026-04-10 | 140.00 | 141.00 | 138.00 | 141.00 | 140.53 | 742,200 |
| 2026-04-09 | 142.00 | 142.00 | 140.00 | 141.00 | 140.53 | 230,900 |
| 2026-04-08 | 140.00 | 143.00 | 139.00 | 142.00 | 141.52 | 1,062,100 |
| 2026-04-07 | 140.00 | 140.00 | 138.00 | 140.00 | 139.53 | 276,400 |
| 2026-04-06 | 139.00 | 140.00 | 137.00 | 140.00 | 139.53 | 365,800 |
| 2026-04-02 | 140.00 | 140.00 | 138.00 | 140.00 | 139.53 | 119,600 |
| 2026-04-01 | 137.00 | 140.00 | 136.00 | 140.00 | 139.53 | 809,100 |
| 2026-03-31 | 137.00 | 137.00 | 135.00 | 137.00 | 136.54 | 326,200 |
| 2026-03-30 | 139.00 | 139.00 | 134.00 | 137.00 | 136.54 | 1,339,500 |
| 2026-03-27 | 140.00 | 140.00 | 138.00 | 139.00 | 138.53 | 173,100 |
| 2026-03-26 | 140.00 | 141.00 | 138.00 | 140.00 | 139.53 | 662,700 |
| 2026-03-25 | 139.00 | 141.00 | 138.00 | 141.00 | 140.53 | 997,200 |
| 2026-03-17 | 140.00 | 141.00 | 135.00 | 141.00 | 140.53 | 526,100 |
| 2026-03-16 | 141.00 | 141.00 | 133.00 | 141.00 | 140.53 | 862,400 |
| 2026-03-13 | 143.00 | 143.00 | 136.00 | 143.00 | 142.52 | 1,071,800 |
| 2026-03-12 | 149.00 | 149.00 | 135.00 | 143.00 | 142.52 | 973,900 |
| 2026-03-11 | 143.00 | 143.00 | 140.00 | 142.00 | 141.52 | 705,900 |
| 2026-03-10 | 133.00 | 143.00 | 133.00 | 143.00 | 142.52 | 1,120,200 |
| 2026-03-09 | 143.00 | 143.00 | 130.00 | 141.00 | 140.53 | 2,038,000 |
| 2026-03-06 | 142.00 | 143.00 | 137.00 | 143.00 | 142.52 | 2,413,700 |
| 2026-03-05 | 141.00 | 142.00 | 139.00 | 142.00 | 141.52 | 2,219,000 |
| 2026-03-04 | 145.00 | 145.00 | 138.00 | 139.00 | 138.53 | 3,703,000 |
| 2026-03-03 | 146.00 | 147.00 | 143.00 | 145.00 | 144.51 | 1,704,700 |
| 2026-03-02 | 148.00 | 150.00 | 143.00 | 144.00 | 143.52 | 2,846,900 |
| 2026-02-27 | 150.00 | 150.00 | 146.00 | 147.00 | 146.51 | 1,914,800 |
| 2026-02-26 | 149.00 | 150.00 | 145.00 | 150.00 | 149.50 | 7,218,500 |
| 2026-02-25 | 148.00 | 148.00 | 145.00 | 148.00 | 147.50 | 1,668,700 |
| 2026-02-24 | 148.00 | 150.00 | 145.00 | 148.00 | 147.50 | 2,046,400 |
| 2026-02-23 | 149.00 | 150.00 | 145.00 | 148.00 | 147.50 | 3,400,200 |
| 2026-02-20 | 150.00 | 151.00 | 148.00 | 150.00 | 149.50 | 3,144,400 |
| 2026-02-19 | 151.00 | 151.00 | 149.00 | 150.00 | 149.50 | 1,631,600 |
| 2026-02-18 | 150.00 | 151.00 | 148.00 | 151.00 | 150.49 | 1,569,000 |
| 2026-02-13 | 153.00 | 154.00 | 149.00 | 149.00 | 148.50 | 1,296,800 |
| 2026-02-12 | 153.00 | 155.00 | 150.00 | 153.00 | 152.49 | 2,878,200 |
| 2026-02-11 | 149.00 | 154.00 | 148.00 | 153.00 | 152.49 | 4,530,600 |
| 2026-02-10 | 142.00 | 149.00 | 142.00 | 148.00 | 147.50 | 2,150,000 |
| 2026-02-09 | 145.00 | 147.00 | 140.00 | 144.00 | 143.52 | 3,078,300 |
| 2026-02-06 | 147.00 | 147.00 | 144.00 | 145.00 | 144.51 | 3,092,600 |
| 2026-02-05 | 144.00 | 150.00 | 143.00 | 147.00 | 146.51 | 12,848,700 |
| 2026-02-04 | 145.00 | 148.00 | 143.00 | 144.00 | 143.52 | 4,303,500 |
| 2026-02-03 | 141.00 | 150.00 | 141.00 | 145.00 | 144.51 | 8,348,500 |
| 2026-02-02 | 150.00 | 150.00 | 139.00 | 142.00 | 141.52 | 5,311,600 |
| 2026-01-30 | 153.00 | 154.00 | 149.00 | 150.00 | 149.50 | 5,144,900 |
| 2026-01-29 | 151.00 | 155.00 | 129.00 | 152.00 | 151.49 | 11,617,400 |
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.