PT Hero Global Investment Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 158.00 | 159.00 | 156.00 | 158.00 | 157.47 | 7,297,200 |
| 2025-11-04 | 159.00 | 159.00 | 156.00 | 159.00 | 158.47 | 7,435,400 |
| 2025-11-03 | 159.00 | 159.00 | 156.00 | 158.00 | 157.47 | 6,489,600 |
| 2025-10-31 | 157.00 | 159.00 | 156.00 | 159.00 | 158.47 | 5,432,700 |
| 2025-10-30 | 160.00 | 161.00 | 156.00 | 158.00 | 157.47 | 8,873,900 |
| 2025-10-29 | 156.00 | 160.00 | 153.00 | 160.00 | 159.46 | 8,489,200 |
| 2025-10-28 | 160.00 | 161.00 | 157.00 | 159.00 | 158.47 | 7,062,000 |
| 2025-10-27 | 166.00 | 167.00 | 159.00 | 159.00 | 158.47 | 9,845,600 |
| 2025-10-24 | 167.00 | 169.00 | 164.00 | 165.00 | 164.45 | 9,689,900 |
| 2025-10-23 | 168.00 | 168.00 | 165.00 | 167.00 | 166.44 | 8,368,600 |
| 2025-10-22 | 167.00 | 168.00 | 165.00 | 168.00 | 167.44 | 10,392,300 |
| 2025-10-21 | 168.00 | 168.00 | 163.00 | 167.00 | 166.44 | 14,180,300 |
| 2025-10-20 | 165.00 | 168.00 | 162.00 | 168.00 | 167.44 | 9,585,100 |
| 2025-10-17 | 167.00 | 168.00 | 159.00 | 164.00 | 163.45 | 11,279,800 |
| 2025-10-16 | 162.00 | 169.00 | 160.00 | 168.00 | 167.44 | 20,882,600 |
| 2025-10-15 | 164.00 | 164.00 | 157.00 | 162.00 | 161.46 | 11,391,600 |
| 2025-10-14 | 172.00 | 172.00 | 157.00 | 164.00 | 163.45 | 21,093,900 |
| 2025-10-13 | 169.00 | 174.00 | 166.00 | 171.00 | 170.43 | 23,915,900 |
| 2025-10-10 | 167.00 | 174.00 | 164.00 | 171.00 | 170.43 | 17,795,800 |
| 2025-10-09 | 176.00 | 176.00 | 163.00 | 167.00 | 166.44 | 23,332,400 |
| 2025-10-08 | 169.00 | 195.00 | 167.00 | 176.00 | 175.41 | 95,124,700 |
| 2025-10-07 | 158.00 | 170.00 | 155.00 | 166.00 | 165.44 | 54,703,100 |
| 2025-10-06 | 158.00 | 158.00 | 152.00 | 158.00 | 157.47 | 13,085,800 |
| 2025-10-03 | 162.00 | 163.00 | 154.00 | 158.00 | 157.47 | 9,173,500 |
| 2025-10-02 | 164.00 | 164.00 | 159.00 | 162.00 | 161.46 | 11,035,700 |
| 2025-10-01 | 163.00 | 164.00 | 157.00 | 162.00 | 161.46 | 37,735,800 |
| 2025-09-30 | 160.00 | 161.00 | 152.00 | 160.00 | 159.46 | 23,211,500 |
| 2025-09-29 | 152.00 | 161.00 | 149.00 | 157.00 | 156.47 | 34,881,800 |
| 2025-09-26 | 149.00 | 149.00 | 145.00 | 148.00 | 147.50 | 8,757,100 |
| 2025-09-25 | 153.00 | 153.00 | 147.00 | 148.00 | 147.50 | 7,528,400 |
| 2025-09-24 | 155.00 | 156.00 | 150.00 | 152.00 | 151.49 | 12,635,500 |
| 2025-09-23 | 156.00 | 157.00 | 152.00 | 156.00 | 155.48 | 13,666,800 |
| 2025-09-22 | 152.00 | 157.00 | 149.00 | 156.00 | 155.48 | 17,427,300 |
| 2025-09-19 | 165.00 | 167.00 | 149.00 | 150.00 | 149.50 | 36,641,100 |
| 2025-09-18 | 144.00 | 174.00 | 142.00 | 162.00 | 161.46 | 143,018,100 |
| 2025-09-17 | 144.00 | 145.00 | 142.00 | 143.00 | 142.52 | 9,421,200 |
| 2025-09-16 | 144.00 | 146.00 | 143.00 | 144.00 | 143.52 | 11,848,800 |
| 2025-09-15 | 145.00 | 145.00 | 143.00 | 144.00 | 143.52 | 9,330,300 |
| 2025-09-12 | 145.00 | 145.00 | 143.00 | 145.00 | 144.51 | 4,028,900 |
| 2025-09-11 | 145.00 | 145.00 | 143.00 | 145.00 | 144.51 | 8,304,500 |
| 2025-09-10 | 144.00 | 145.00 | 142.00 | 145.00 | 144.51 | 7,595,000 |
| 2025-09-09 | 147.00 | 147.00 | 143.00 | 144.00 | 143.52 | 3,693,300 |
| 2025-09-08 | 147.00 | 147.00 | 144.00 | 147.00 | 146.51 | 7,870,000 |
| 2025-09-05 | 147.00 | 147.00 | 147.00 | 147.00 | 146.51 | 0 |
| 2025-09-04 | 148.00 | 148.00 | 141.00 | 147.00 | 146.51 | 8,423,900 |
| 2025-09-03 | 148.00 | 148.00 | 145.00 | 148.00 | 147.50 | 10,958,900 |
| 2025-09-02 | 148.00 | 148.00 | 146.00 | 148.00 | 147.50 | 7,360,500 |
| 2025-09-01 | 147.00 | 148.00 | 141.00 | 147.00 | 146.51 | 6,336,400 |
| 2025-08-29 | 149.00 | 150.00 | 143.00 | 148.00 | 147.50 | 5,833,800 |
| 2025-08-28 | 151.00 | 151.00 | 148.00 | 151.00 | 150.49 | 10,469,000 |
| 2025-08-27 | 152.00 | 152.00 | 149.00 | 151.00 | 150.49 | 7,093,900 |
| 2025-08-26 | 152.00 | 154.00 | 150.00 | 152.00 | 151.49 | 9,583,300 |
| 2025-08-25 | 150.00 | 152.00 | 146.00 | 152.00 | 151.49 | 14,543,700 |
| 2025-08-22 | 151.00 | 151.00 | 148.00 | 150.00 | 149.50 | 9,400,400 |
| 2025-08-21 | 146.00 | 152.00 | 145.00 | 150.00 | 149.50 | 26,074,900 |
| 2025-08-20 | 148.00 | 148.00 | 145.00 | 147.00 | 146.51 | 6,974,400 |
| 2025-08-19 | 146.00 | 147.00 | 144.00 | 147.00 | 146.51 | 16,903,800 |
| 2025-08-18 | 146.00 | 146.00 | 146.00 | 146.00 | 145.51 | 0 |
| 2025-08-15 | 146.00 | 146.00 | 144.00 | 146.00 | 145.51 | 8,702,200 |
| 2025-08-14 | 147.00 | 147.00 | 144.00 | 146.00 | 145.51 | 10,516,500 |
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.