PT Hero Global Investment Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 132.00 | 132.00 | 121.00 | 131.00 | 131.00 | 3,928,300 |
| 2026-10-16 | 133.00 | 133.00 | 118.00 | 130.00 | 130.00 | 3,803,000 |
| 2026-10-15 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | 697,800 |
| 2026-10-14 | 140.00 | 140.00 | 135.00 | 139.00 | 139.00 | 1,674,500 |
| 2026-10-13 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 480,200 |
| 2026-10-12 | 141.00 | 141.00 | 135.00 | 140.00 | 140.00 | 1,104,000 |
| 2026-10-09 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | 572,200 |
| 2026-10-08 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 1,032,900 |
| 2026-10-07 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 999,100 |
| 2026-10-06 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | 881,200 |
| 2026-10-05 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1,075,400 |
| 2026-10-02 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 765,800 |
| 2026-10-01 | 138.00 | 140.00 | 136.00 | 140.00 | 140.00 | 924,800 |
| 2026-09-30 | 138.00 | 139.00 | 135.00 | 139.00 | 139.00 | 900,400 |
| 2026-09-29 | 139.00 | 139.00 | 133.00 | 139.00 | 139.00 | 1,285,600 |
| 2026-09-28 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 647,800 |
| 2026-09-25 | 140.00 | 143.00 | 137.00 | 139.00 | 139.00 | 1,759,000 |
| 2026-09-24 | 143.00 | 143.00 | 139.00 | 143.00 | 143.00 | 573,500 |
| 2026-09-23 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 709,500 |
| 2026-09-22 | 142.00 | 147.00 | 137.00 | 137.00 | 137.00 | 3,195,600 |
| 2026-09-21 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | 3,275,900 |
| 2026-09-18 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | 958,400 |
| 2026-09-17 | 140.00 | 143.00 | 137.00 | 143.00 | 143.00 | 1,193,000 |
| 2026-09-16 | 144.00 | 144.00 | 135.00 | 141.00 | 141.00 | 2,136,900 |
| 2026-09-15 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | 1,956,600 |
| 2026-09-14 | 140.00 | 144.00 | 138.00 | 144.00 | 144.00 | 1,508,200 |
| 2026-09-11 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 2,622,800 |
| 2026-09-10 | 139.00 | 142.00 | 137.00 | 138.00 | 138.00 | 1,708,100 |
| 2026-09-09 | 139.00 | 141.00 | 136.00 | 138.00 | 138.00 | 1,216,100 |
| 2026-09-08 | 139.00 | 141.00 | 136.00 | 139.00 | 139.00 | 2,600,200 |
| 2026-09-07 | 137.00 | 141.00 | 137.00 | 139.00 | 139.00 | 1,527,600 |
| 2026-09-04 | 138.00 | 141.00 | 136.00 | 137.00 | 137.00 | 1,237,400 |
| 2026-09-03 | 141.00 | 142.00 | 137.00 | 138.00 | 138.00 | 2,483,500 |
| 2026-09-02 | 142.00 | 144.00 | 139.00 | 141.00 | 141.00 | 1,917,200 |
| 2026-09-01 | 141.00 | 145.00 | 136.00 | 141.00 | 141.00 | 4,228,600 |
| 2026-08-31 | 148.00 | 150.00 | 141.00 | 141.00 | 141.00 | 10,156,200 |
| 2026-08-28 | 145.00 | 168.00 | 139.00 | 143.00 | 143.00 | 68,311,000 |
| 2026-08-27 | 129.00 | 133.00 | 125.00 | 132.00 | 132.00 | 3,096,100 |
| 2026-08-26 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | 2,809,100 |
| 2026-08-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-08-24 | 123.00 | 127.00 | 121.00 | 125.00 | 125.00 | 948,800 |
| 2026-08-21 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | 974,700 |
| 2026-08-20 | 123.00 | 131.00 | 121.00 | 124.00 | 124.00 | 3,651,600 |
| 2026-08-19 | 122.00 | 127.00 | 121.00 | 123.00 | 123.00 | 1,252,300 |
| 2026-08-18 | 122.00 | 126.00 | 120.00 | 122.00 | 122.00 | 861,000 |
| 2026-08-17 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-08-14 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | 363,200 |
| 2026-08-13 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | 517,300 |
| 2026-08-12 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 1,087,400 |
| 2026-08-11 | 132.00 | 139.00 | 118.00 | 120.00 | 120.00 | 7,928,300 |
| 2026-08-10 | 123.00 | 143.00 | 121.00 | 133.00 | 133.00 | 18,600,700 |
| 2026-08-07 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 532,700 |
| 2026-08-06 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | 835,300 |
| 2026-08-05 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 321,400 |
| 2026-08-04 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | 442,200 |
| 2026-08-03 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 381,000 |
| 2026-07-31 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 352,400 |
| 2026-07-30 | 121.00 | 123.00 | 119.00 | 122.00 | 122.00 | 236,600 |
| 2026-07-29 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 389,000 |
| 2026-07-28 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | 127,000 |
Page 1 of 8 · 436 trading daysOlder →
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.