PT Hero Global Investment Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 160.00 | 160.00 | 150.00 | 151.00 | 150.49 | 9,174,700 |
| 2026-01-27 | 160.00 | 164.00 | 156.00 | 160.00 | 159.46 | 9,126,200 |
| 2026-01-26 | 159.00 | 161.00 | 158.00 | 161.00 | 160.46 | 7,098,400 |
| 2026-01-23 | 164.00 | 165.00 | 158.00 | 159.00 | 158.47 | 9,846,800 |
| 2026-01-22 | 165.00 | 172.00 | 162.00 | 165.00 | 164.45 | 15,727,500 |
| 2026-01-21 | 178.00 | 178.00 | 164.00 | 165.00 | 164.45 | 27,992,400 |
| 2026-01-20 | 170.00 | 210.00 | 163.00 | 179.00 | 178.40 | 130,449,900 |
| 2026-01-19 | 166.00 | 173.00 | 162.00 | 168.00 | 167.44 | 14,437,300 |
| 2026-01-16 | 165.00 | 165.00 | 165.00 | 165.00 | 164.45 | 0 |
| 2026-01-15 | 160.00 | 166.00 | 159.00 | 165.00 | 164.45 | 17,577,500 |
| 2026-01-14 | 163.00 | 163.00 | 159.00 | 161.00 | 160.46 | 5,230,100 |
| 2026-01-13 | 163.00 | 163.00 | 159.00 | 161.00 | 160.46 | 6,356,900 |
| 2026-01-12 | 165.00 | 166.00 | 160.00 | 162.00 | 161.46 | 8,727,900 |
| 2026-01-09 | 163.00 | 166.00 | 161.00 | 165.00 | 164.45 | 9,900,100 |
| 2026-01-08 | 164.00 | 164.00 | 160.00 | 163.00 | 162.45 | 9,336,600 |
| 2026-01-07 | 156.00 | 168.00 | 153.00 | 164.00 | 163.45 | 21,254,600 |
| 2026-01-06 | 158.00 | 158.00 | 154.00 | 156.00 | 155.48 | 6,811,300 |
| 2026-01-05 | 155.00 | 157.00 | 153.00 | 157.00 | 156.47 | 8,983,300 |
| 2026-01-02 | 151.00 | 156.00 | 151.00 | 154.00 | 153.48 | 9,938,500 |
| 2026-01-01 | 151.00 | 151.00 | 151.00 | 151.00 | 150.49 | 0 |
| 2025-12-31 | 151.00 | 151.00 | 151.00 | 151.00 | 150.49 | 0 |
| 2025-12-30 | 154.00 | 154.00 | 150.00 | 151.00 | 150.49 | 1,028,900 |
| 2025-12-29 | 150.00 | 154.00 | 149.00 | 154.00 | 153.48 | 2,090,000 |
| 2025-12-26 | 150.00 | 150.00 | 150.00 | 150.00 | 149.50 | 0 |
| 2025-12-25 | 150.00 | 150.00 | 150.00 | 150.00 | 149.50 | 0 |
| 2025-12-24 | 152.00 | 153.00 | 150.00 | 150.00 | 149.50 | 2,491,700 |
| 2025-12-23 | 152.00 | 154.00 | 151.00 | 153.00 | 152.49 | 959,200 |
| 2025-12-22 | 155.00 | 155.00 | 151.00 | 151.00 | 150.49 | 1,472,500 |
| 2025-12-19 | 155.00 | 155.00 | 152.00 | 155.00 | 154.48 | 11,043,500 |
| 2025-12-18 | 156.00 | 157.00 | 153.00 | 155.00 | 154.48 | 7,485,900 |
| 2025-12-17 | 155.00 | 156.00 | 153.00 | 155.00 | 154.48 | 6,765,700 |
| 2025-12-16 | 151.00 | 157.00 | 151.00 | 155.00 | 154.48 | 7,789,800 |
| 2025-12-15 | 154.00 | 154.00 | 150.00 | 152.00 | 151.49 | 7,227,600 |
| 2025-12-12 | 151.00 | 155.00 | 150.00 | 154.00 | 153.48 | 6,128,200 |
| 2025-12-11 | 154.00 | 155.00 | 151.00 | 151.00 | 150.49 | 7,569,300 |
| 2025-12-10 | 159.00 | 159.00 | 154.00 | 154.00 | 153.48 | 7,468,400 |
| 2025-12-09 | 156.00 | 160.00 | 155.00 | 159.00 | 158.47 | 8,688,600 |
| 2025-12-08 | 156.00 | 157.00 | 155.00 | 156.00 | 155.48 | 5,935,800 |
| 2025-12-05 | 155.00 | 156.00 | 152.00 | 156.00 | 155.48 | 8,563,900 |
| 2025-12-04 | 152.00 | 154.00 | 151.00 | 154.00 | 153.48 | 7,121,800 |
| 2025-12-03 | 155.00 | 155.00 | 150.00 | 151.00 | 150.49 | 7,550,300 |
| 2025-12-02 | 155.00 | 157.00 | 151.00 | 153.00 | 152.49 | 9,705,000 |
| 2025-12-01 | 159.00 | 159.00 | 150.00 | 153.00 | 152.49 | 9,626,800 |
| 2025-11-28 | 163.00 | 163.00 | 158.00 | 159.00 | 158.47 | 7,221,300 |
| 2025-11-27 | 163.00 | 166.00 | 161.00 | 163.00 | 162.45 | 10,904,400 |
| 2025-11-26 | 164.00 | 166.00 | 163.00 | 164.00 | 163.45 | 6,638,800 |
| 2025-11-25 | 164.00 | 166.00 | 163.00 | 163.00 | 162.45 | 8,929,800 |
| 2025-11-24 | 163.00 | 167.00 | 162.00 | 164.00 | 163.45 | 19,230,500 |
| 2025-11-21 | 163.00 | 166.00 | 161.00 | 163.00 | 162.45 | 7,339,300 |
| 2025-11-20 | 162.00 | 165.00 | 161.00 | 165.00 | 164.45 | 7,764,500 |
| 2025-11-19 | 161.00 | 161.00 | 159.00 | 161.00 | 160.46 | 8,681,000 |
| 2025-11-18 | 160.00 | 162.00 | 159.00 | 161.00 | 160.46 | 9,728,200 |
| 2025-11-17 | 159.00 | 160.00 | 158.00 | 159.00 | 158.47 | 6,668,600 |
| 2025-11-14 | 159.00 | 161.00 | 158.00 | 159.00 | 158.47 | 6,008,100 |
| 2025-11-13 | 160.00 | 163.00 | 159.00 | 159.00 | 158.47 | 7,171,400 |
| 2025-11-12 | 161.00 | 163.00 | 159.00 | 160.00 | 159.46 | 7,829,000 |
| 2025-11-11 | 161.00 | 161.00 | 159.00 | 161.00 | 160.46 | 10,877,200 |
| 2025-11-10 | 160.00 | 161.00 | 158.00 | 161.00 | 160.46 | 8,397,600 |
| 2025-11-07 | 160.00 | 161.00 | 158.00 | 160.00 | 159.46 | 6,556,000 |
| 2025-11-06 | 159.00 | 160.00 | 157.00 | 160.00 | 159.46 | 10,228,800 |
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.