PT Hero Global Investment Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 145.00 | 146.00 | 143.00 | 146.00 | 145.51 | 10,764,300 |
| 2025-08-12 | 145.00 | 146.00 | 143.00 | 145.00 | 144.51 | 7,518,900 |
| 2025-08-11 | 147.00 | 147.00 | 143.00 | 146.00 | 145.51 | 10,980,100 |
| 2025-08-08 | 152.00 | 152.00 | 141.00 | 146.00 | 145.51 | 9,703,300 |
| 2025-08-07 | 144.00 | 153.00 | 142.00 | 152.00 | 151.49 | 33,565,700 |
| 2025-08-06 | 142.00 | 143.00 | 139.00 | 143.00 | 142.52 | 11,834,800 |
| 2025-08-05 | 138.00 | 142.00 | 136.00 | 142.00 | 141.52 | 15,608,000 |
| 2025-08-04 | 143.00 | 143.00 | 136.00 | 139.00 | 138.53 | 11,218,300 |
| 2025-08-01 | 153.00 | 153.00 | 141.00 | 143.00 | 142.52 | 22,365,300 |
| 2025-07-31 | 154.00 | 154.00 | 151.00 | 153.00 | 152.49 | 6,910,200 |
| 2025-07-30 | 156.00 | 157.00 | 153.00 | 155.00 | 154.48 | 4,264,500 |
| 2025-07-29 | 155.00 | 157.00 | 155.00 | 157.00 | 156.47 | 3,769,700 |
| 2025-07-28 | 161.00 | 162.00 | 158.00 | 160.00 | 159.46 | 18,132,100 |
| 2025-07-25 | 156.00 | 161.00 | 155.00 | 161.00 | 160.46 | 23,785,000 |
| 2025-07-24 | 157.00 | 157.00 | 156.00 | 157.00 | 156.47 | 3,389,400 |
| 2025-07-23 | 157.00 | 158.00 | 156.00 | 157.00 | 156.47 | 5,223,200 |
| 2025-07-22 | 158.00 | 158.00 | 155.00 | 157.00 | 156.47 | 5,006,000 |
| 2025-07-21 | 159.00 | 162.00 | 157.00 | 157.00 | 156.47 | 8,234,100 |
| 2025-07-18 | 158.00 | 159.00 | 156.00 | 159.00 | 158.47 | 16,193,400 |
| 2025-07-17 | 156.00 | 158.00 | 154.00 | 157.00 | 156.47 | 20,125,200 |
| 2025-07-16 | 160.00 | 160.00 | 156.00 | 156.00 | 155.48 | 4,061,900 |
| 2025-07-15 | 159.00 | 159.00 | 156.00 | 159.00 | 158.47 | 5,013,800 |
| 2025-07-14 | 160.00 | 160.00 | 156.00 | 159.00 | 158.47 | 8,174,700 |
| 2025-07-11 | 159.00 | 160.00 | 156.00 | 160.00 | 159.46 | 12,208,700 |
| 2025-07-10 | 159.00 | 160.00 | 157.00 | 159.00 | 158.47 | 5,211,500 |
| 2025-07-09 | 157.00 | 160.00 | 156.00 | 159.00 | 158.47 | 3,395,000 |
| 2025-07-08 | 160.00 | 160.00 | 157.00 | 160.00 | 159.46 | 5,220,300 |
| 2025-07-07 | 160.00 | 160.00 | 157.00 | 160.00 | 159.46 | 6,453,800 |
| 2025-07-04 | 160.00 | 160.00 | 157.00 | 160.00 | 159.46 | 3,086,200 |
| 2025-07-03 | 160.00 | 160.00 | 157.00 | 159.00 | 158.47 | 8,758,400 |
| 2025-07-02 | 159.00 | 159.00 | 155.00 | 159.00 | 158.47 | 4,747,300 |
| 2025-07-01 | 164.00 | 165.00 | 157.00 | 159.00 | 158.47 | 4,019,100 |
| 2025-06-30 | 158.00 | 163.00 | 157.00 | 163.00 | 162.45 | 22,139,900 |
| 2025-06-26 | 156.00 | 157.00 | 152.00 | 157.00 | 156.47 | 6,660,100 |
| 2025-06-25 | 159.00 | 159.00 | 152.00 | 156.00 | 155.48 | 5,608,000 |
| 2025-06-24 | 158.00 | 160.00 | 156.00 | 158.00 | 157.47 | 3,603,100 |
| 2025-06-23 | 162.00 | 162.00 | 156.00 | 157.00 | 156.47 | 2,686,200 |
| 2025-06-20 | 160.00 | 163.00 | 159.00 | 163.00 | 162.45 | 3,586,700 |
| 2025-06-19 | 167.00 | 167.00 | 160.00 | 161.00 | 159.76 | 4,634,400 |
| 2025-06-18 | 170.00 | 170.00 | 165.00 | 166.00 | 164.72 | 3,964,200 |
| 2025-06-17 | 171.00 | 171.00 | 168.00 | 170.00 | 168.69 | 10,910,500 |
| 2025-06-16 | 169.00 | 170.00 | 165.00 | 170.00 | 168.69 | 13,112,400 |
| 2025-06-13 | 170.00 | 171.00 | 168.00 | 169.00 | 167.70 | 3,520,500 |
| 2025-06-12 | 173.00 | 173.00 | 169.00 | 171.00 | 169.68 | 4,266,900 |
| 2025-06-11 | 174.00 | 174.00 | 171.00 | 173.00 | 171.67 | 4,119,500 |
| 2025-06-10 | 174.00 | 175.00 | 172.00 | 174.00 | 172.66 | 7,355,400 |
| 2025-06-05 | 174.00 | 175.00 | 173.00 | 174.00 | 172.66 | 10,472,100 |
| 2025-06-04 | 175.00 | 175.00 | 171.00 | 174.00 | 172.66 | 16,914,800 |
| 2025-06-03 | 171.00 | 176.00 | 169.00 | 174.00 | 172.66 | 12,241,300 |
| 2025-06-02 | 172.00 | 173.00 | 170.00 | 171.00 | 169.68 | 4,618,900 |
| 2025-05-28 | 175.00 | 176.00 | 172.00 | 173.00 | 171.67 | 3,113,800 |
| 2025-05-27 | 176.00 | 177.00 | 172.00 | 175.00 | 173.65 | 6,169,100 |
| 2025-05-26 | 172.00 | 177.00 | 171.00 | 176.00 | 174.65 | 18,311,200 |
| 2025-05-23 | 171.00 | 172.00 | 170.00 | 172.00 | 170.68 | 1,448,500 |
| 2025-05-22 | 174.00 | 174.00 | 171.00 | 172.00 | 170.68 | 5,884,800 |
| 2025-05-21 | 176.00 | 176.00 | 173.00 | 176.00 | 174.65 | 8,845,000 |
| 2025-05-20 | 177.00 | 177.00 | 175.00 | 176.00 | 174.65 | 4,107,000 |
| 2025-05-19 | 178.00 | 178.00 | 175.00 | 177.00 | 175.64 | 18,119,400 |
| 2025-05-16 | 178.00 | 178.00 | 176.00 | 178.00 | 176.63 | 3,225,900 |
| 2025-05-15 | 178.00 | 178.00 | 175.00 | 178.00 | 176.63 | 13,052,000 |
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.