PT DFI Retail Nusantara Tbk (IDX:HERO)
Indonesia · Delayed Price · Currency is IDR 408.00
+8.00 (2.00%)
Aug 8, 2025, 3:48 PM WIB
IDX:HERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 414.00 | 416.00 | 400.00 | 400.00 | 400.00 | -2.44% | 46,800 |
| Aug 6, 2025 | 414.00 | 414.00 | 404.00 | 410.00 | 410.00 | -0.97% | 8,900 |
| Aug 5, 2025 | 410.00 | 414.00 | 410.00 | 414.00 | 414.00 | 0.49% | 4,500 |
| Aug 4, 2025 | 414.00 | 414.00 | 412.00 | 412.00 | 412.00 | - | 13,600 |
| Aug 1, 2025 | 412.00 | 420.00 | 408.00 | 412.00 | 412.00 | - | 20,500 |
| Jul 31, 2025 | 402.00 | 426.00 | 402.00 | 412.00 | 412.00 | 2.49% | 329,500 |
| Jul 30, 2025 | 400.00 | 412.00 | 400.00 | 402.00 | 402.00 | 0.50% | 29,400 |
| Jul 29, 2025 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | -1.96% | 2,300 |
| Jul 28, 2025 | 410.00 | 410.00 | 406.00 | 408.00 | 408.00 | -0.49% | 2,400 |
| Jul 25, 2025 | 402.00 | 412.00 | 402.00 | 410.00 | 410.00 | -0.49% | 18,200 |
| Jul 24, 2025 | 402.00 | 418.00 | 402.00 | 412.00 | 412.00 | 0.49% | 105,200 |
| Jul 23, 2025 | 404.00 | 418.00 | 402.00 | 410.00 | 410.00 | -0.97% | 9,200 |
| Jul 22, 2025 | 412.00 | 420.00 | 404.00 | 414.00 | 414.00 | 0.98% | 71,100 |
| Jul 21, 2025 | 416.00 | 420.00 | 404.00 | 410.00 | 410.00 | -1.44% | 17,100 |
| Jul 18, 2025 | 430.00 | 430.00 | 400.00 | 416.00 | 416.00 | -1.89% | 105,500 |
| Jul 17, 2025 | 412.00 | 450.00 | 402.00 | 424.00 | 424.00 | 2.91% | 187,600 |
| Jul 16, 2025 | 394.00 | 424.00 | 388.00 | 412.00 | 412.00 | 5.10% | 235,800 |
| Jul 15, 2025 | 392.00 | 400.00 | 388.00 | 392.00 | 392.00 | - | 27,900 |
| Jul 14, 2025 | 394.00 | 396.00 | 392.00 | 392.00 | 392.00 | -0.51% | 5,500 |
| Jul 11, 2025 | 392.00 | 396.00 | 390.00 | 394.00 | 394.00 | 1.03% | 16,100 |
| Jul 10, 2025 | 390.00 | 394.00 | 388.00 | 390.00 | 390.00 | - | 24,800 |
| Jul 9, 2025 | 392.00 | 396.00 | 382.00 | 390.00 | 390.00 | -0.51% | 48,700 |
| Jul 8, 2025 | 398.00 | 398.00 | 384.00 | 392.00 | 392.00 | 1.03% | 18,600 |
| Jul 7, 2025 | 396.00 | 408.00 | 384.00 | 388.00 | 388.00 | -0.51% | 48,300 |
| Jul 4, 2025 | 378.00 | 410.00 | 378.00 | 390.00 | 390.00 | 3.17% | 261,900 |
| Jul 3, 2025 | 372.00 | 402.00 | 368.00 | 378.00 | 378.00 | 1.61% | 459,000 |
| Jul 2, 2025 | 396.00 | 410.00 | 370.00 | 372.00 | 372.00 | -6.06% | 690,700 |
| Jul 1, 2025 | 414.00 | 458.00 | 378.00 | 396.00 | 396.00 | -3.88% | 1,168,400 |
| Jun 30, 2025 | 390.00 | 460.00 | 390.00 | 412.00 | 412.00 | 6.74% | 708,400 |
| Jun 26, 2025 | 390.00 | 390.00 | 380.00 | 386.00 | 386.00 | -1.03% | 8,000 |
| Jun 25, 2025 | 396.00 | 398.00 | 390.00 | 390.00 | 390.00 | -1.52% | 6,300 |
| Jun 24, 2025 | 394.00 | 400.00 | 394.00 | 396.00 | 396.00 | 1.02% | 3,300 |
| Jun 23, 2025 | 400.00 | 422.00 | 380.00 | 392.00 | 392.00 | -2.00% | 167,200 |
| Jun 20, 2025 | 412.00 | 436.00 | 400.00 | 400.00 | 400.00 | -7.41% | 83,700 |
| Jun 19, 2025 | 450.00 | 450.00 | 400.00 | 432.00 | 432.00 | -4.00% | 38,600 |
| Jun 18, 2025 | 446.00 | 450.00 | 428.00 | 450.00 | 450.00 | 1.35% | 36,600 |
| Jun 17, 2025 | 446.00 | 460.00 | 440.00 | 444.00 | 444.00 | 0.45% | 441,000 |
| Jun 16, 2025 | 450.00 | 450.00 | 430.00 | 442.00 | 442.00 | -1.78% | 77,400 |
| Jun 13, 2025 | 448.00 | 466.00 | 446.00 | 450.00 | 450.00 | 0.45% | 25,900 |
| Jun 12, 2025 | 452.00 | 468.00 | 446.00 | 448.00 | 448.00 | -0.44% | 183,100 |
| Jun 11, 2025 | 448.00 | 476.00 | 438.00 | 450.00 | 450.00 | 0.45% | 181,500 |
| Jun 10, 2025 | 448.00 | 476.00 | 438.00 | 448.00 | 448.00 | 0.90% | 103,500 |
| Jun 5, 2025 | 432.00 | 446.00 | 430.00 | 444.00 | 444.00 | 1.83% | 85,200 |
| Jun 4, 2025 | 438.00 | 438.00 | 422.00 | 436.00 | 436.00 | -0.46% | 26,800 |
| Jun 3, 2025 | 424.00 | 440.00 | 400.00 | 438.00 | 438.00 | 3.30% | 321,000 |
| Jun 2, 2025 | 388.00 | 480.00 | 386.00 | 424.00 | 424.00 | 9.28% | 4,457,900 |
| May 28, 2025 | 380.00 | 416.00 | 374.00 | 388.00 | 388.00 | 3.19% | 1,229,500 |
| May 27, 2025 | 382.00 | 382.00 | 372.00 | 376.00 | 376.00 | -1.57% | 175,600 |
| May 26, 2025 | 386.00 | 386.00 | 380.00 | 382.00 | 382.00 | 0.53% | 128,300 |
| May 23, 2025 | 384.00 | 392.00 | 378.00 | 380.00 | 380.00 | -1.04% | 100,300 |