PT Hero Global Investment Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 178.00 | 178.00 | 176.00 | 178.00 | 176.63 | 11,871,600 |
| 2025-05-09 | 175.00 | 179.00 | 174.00 | 178.00 | 176.63 | 23,599,100 |
| 2025-05-08 | 177.00 | 177.00 | 175.00 | 176.00 | 174.65 | 4,347,500 |
| 2025-05-07 | 180.00 | 180.00 | 176.00 | 179.00 | 177.62 | 14,131,900 |
| 2025-05-06 | 180.00 | 180.00 | 177.00 | 178.00 | 176.63 | 16,353,300 |
| 2025-05-05 | 179.00 | 181.00 | 176.00 | 180.00 | 178.62 | 36,249,000 |
| 2025-05-02 | 179.00 | 179.00 | 176.00 | 179.00 | 177.62 | 4,073,400 |
| 2025-04-30 | 180.00 | 180.00 | 176.00 | 179.00 | 177.62 | 6,704,000 |
| 2025-04-29 | 180.00 | 181.00 | 178.00 | 180.00 | 178.62 | 26,872,400 |
| 2025-04-28 | 180.00 | 180.00 | 177.00 | 180.00 | 178.62 | 11,760,600 |
| 2025-04-25 | 180.00 | 181.00 | 177.00 | 180.00 | 178.62 | 11,865,300 |
| 2025-04-24 | 180.00 | 181.00 | 177.00 | 180.00 | 178.62 | 19,473,100 |
| 2025-04-23 | 179.00 | 181.00 | 177.00 | 180.00 | 178.62 | 12,670,000 |
| 2025-04-22 | 176.00 | 179.00 | 172.00 | 179.00 | 177.62 | 20,108,800 |
| 2025-04-21 | 172.00 | 177.00 | 170.00 | 176.00 | 174.65 | 22,514,400 |
| 2025-04-17 | 172.00 | 173.00 | 166.00 | 172.00 | 170.68 | 17,113,800 |
| 2025-04-16 | 166.00 | 172.00 | 163.00 | 172.00 | 170.68 | 33,464,400 |
| 2025-04-15 | 164.00 | 168.00 | 160.00 | 166.00 | 164.72 | 13,208,000 |
| 2025-04-14 | 161.00 | 166.00 | 158.00 | 164.00 | 162.74 | 16,702,400 |
| 2025-04-11 | 167.00 | 167.00 | 156.00 | 160.00 | 158.77 | 3,771,100 |
| 2025-04-10 | 147.00 | 170.00 | 147.00 | 167.00 | 165.72 | 30,213,400 |
| 2025-04-09 | 145.00 | 147.00 | 134.00 | 147.00 | 145.87 | 11,303,600 |
| 2025-04-08 | 160.00 | 160.00 | 141.00 | 146.00 | 144.88 | 5,170,900 |
| 2025-03-27 | 165.00 | 165.00 | 161.00 | 165.00 | 163.73 | 3,364,700 |
| 2025-03-26 | 163.00 | 165.00 | 162.00 | 165.00 | 163.73 | 3,731,100 |
| 2025-03-25 | 164.00 | 164.00 | 157.00 | 164.00 | 162.74 | 8,115,200 |
| 2025-03-24 | 173.00 | 173.00 | 164.00 | 164.00 | 162.74 | 7,120,900 |
| 2025-03-21 | 179.00 | 179.00 | 170.00 | 172.00 | 170.68 | 5,789,200 |
| 2025-03-20 | 174.00 | 176.00 | 171.00 | 176.00 | 174.65 | 17,113,600 |
| 2025-03-19 | 173.00 | 174.00 | 169.00 | 174.00 | 172.66 | 8,784,100 |
| 2025-03-18 | 178.00 | 178.00 | 156.00 | 173.00 | 171.67 | 13,868,800 |
| 2025-03-17 | 175.00 | 180.00 | 174.00 | 178.00 | 176.63 | 23,775,200 |
| 2025-03-14 | 177.00 | 177.00 | 171.00 | 174.00 | 172.66 | 13,708,500 |
| 2025-03-13 | 174.00 | 178.00 | 171.00 | 177.00 | 175.64 | 20,769,300 |
| 2025-03-12 | 170.00 | 175.00 | 166.00 | 174.00 | 172.66 | 14,605,100 |
| 2025-03-11 | 175.00 | 176.00 | 165.00 | 171.00 | 169.68 | 18,655,500 |
| 2025-03-10 | 180.00 | 180.00 | 175.00 | 175.00 | 173.65 | 12,129,900 |
| 2025-03-07 | 179.00 | 181.00 | 177.00 | 180.00 | 178.62 | 15,374,500 |
| 2025-03-06 | 177.00 | 179.00 | 176.00 | 179.00 | 177.62 | 20,462,800 |
| 2025-03-05 | 175.00 | 180.00 | 174.00 | 177.00 | 175.64 | 22,772,500 |
| 2025-03-04 | 178.00 | 179.00 | 173.00 | 175.00 | 173.65 | 11,788,400 |
| 2025-03-03 | 175.00 | 180.00 | 174.00 | 179.00 | 177.62 | 28,919,800 |
| 2025-02-28 | 184.00 | 185.00 | 174.00 | 175.00 | 173.65 | 23,093,300 |
| 2025-02-27 | 188.00 | 189.00 | 180.00 | 184.00 | 182.58 | 23,227,700 |
| 2025-02-26 | 189.00 | 193.00 | 186.00 | 188.00 | 186.55 | 16,638,400 |
| 2025-02-25 | 195.00 | 197.00 | 190.00 | 190.00 | 188.54 | 16,725,800 |
| 2025-02-24 | 199.00 | 200.00 | 193.00 | 195.00 | 193.50 | 25,454,100 |
| 2025-02-21 | 202.00 | 202.00 | 196.00 | 199.00 | 197.47 | 26,088,300 |
| 2025-02-20 | 200.00 | 204.00 | 198.00 | 202.00 | 200.45 | 36,217,600 |
| 2025-02-19 | 195.00 | 200.00 | 192.00 | 199.00 | 197.47 | 42,436,900 |
| 2025-02-18 | 196.00 | 202.00 | 194.00 | 199.00 | 197.47 | 56,212,300 |
| 2025-02-17 | 191.00 | 197.00 | 189.00 | 196.00 | 194.49 | 33,433,200 |
| 2025-02-14 | 189.00 | 193.00 | 189.00 | 191.00 | 189.53 | 53,776,400 |
| 2025-02-13 | 190.00 | 190.00 | 188.00 | 189.00 | 187.55 | 10,932,000 |
| 2025-02-12 | 190.00 | 190.00 | 187.00 | 190.00 | 188.54 | 26,939,900 |
| 2025-02-11 | 192.00 | 193.00 | 187.00 | 189.00 | 187.55 | 19,368,100 |
| 2025-02-10 | 188.00 | 192.00 | 184.00 | 191.00 | 189.53 | 32,295,300 |
| 2025-02-07 | 186.00 | 189.00 | 183.00 | 188.00 | 186.55 | 24,148,800 |
| 2025-02-06 | 191.00 | 191.00 | 185.00 | 186.00 | 184.57 | 22,111,900 |
| 2025-02-05 | 194.00 | 195.00 | 189.00 | 190.00 | 188.54 | 17,742,900 |
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.