PT DFI Retail Nusantara Tbk (IDX:HERO)
Indonesia · Delayed Price · Currency is IDR 400.00
-12.00 (-3.00%)
Sep 16, 2025, 4:54 PM WIB
IDX:HERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 400.00 | 400.00 | 384.00 | 400.00 | 400.00 | - | 38,500 |
| Sep 15, 2025 | 394.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.52% | 25,800 |
| Sep 12, 2025 | 390.00 | 394.00 | 380.00 | 394.00 | 394.00 | 1.03% | 54,900 |
| Sep 11, 2025 | 398.00 | 398.00 | 384.00 | 390.00 | 390.00 | 0.52% | 144,800 |
| Sep 10, 2025 | 400.00 | 400.00 | 386.00 | 388.00 | 388.00 | -1.52% | 40,400 |
| Sep 9, 2025 | 394.00 | 394.00 | 392.00 | 394.00 | 394.00 | -0.51% | 32,700 |
| Sep 8, 2025 | 396.00 | 402.00 | 394.00 | 396.00 | 396.00 | - | 21,600 |
| Sep 4, 2025 | 396.00 | 396.00 | 392.00 | 396.00 | 396.00 | 1.02% | 5,200 |
| Sep 3, 2025 | 390.00 | 398.00 | 384.00 | 392.00 | 392.00 | 1.03% | 20,200 |
| Sep 2, 2025 | 388.00 | 392.00 | 386.00 | 388.00 | 388.00 | - | 41,600 |
| Sep 1, 2025 | 390.00 | 390.00 | 380.00 | 388.00 | 388.00 | -0.51% | 53,700 |
| Aug 29, 2025 | 396.00 | 398.00 | 388.00 | 390.00 | 390.00 | -1.52% | 89,000 |
| Aug 28, 2025 | 394.00 | 402.00 | 392.00 | 396.00 | 396.00 | 0.51% | 78,300 |
| Aug 27, 2025 | 398.00 | 398.00 | 394.00 | 394.00 | 394.00 | -1.01% | 99,000 |
| Aug 26, 2025 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | -1.00% | 17,900 |
| Aug 25, 2025 | 402.00 | 402.00 | 394.00 | 402.00 | 402.00 | 0.50% | 125,600 |
| Aug 22, 2025 | 382.00 | 402.00 | 376.00 | 400.00 | 400.00 | 4.71% | 622,700 |
| Aug 21, 2025 | 382.00 | 386.00 | 380.00 | 382.00 | 382.00 | 0.53% | 215,100 |
| Aug 20, 2025 | 376.00 | 382.00 | 376.00 | 380.00 | 380.00 | 1.06% | 346,900 |
| Aug 19, 2025 | 394.00 | 398.00 | 362.00 | 376.00 | 376.00 | -4.57% | 2,971,600 |
| Aug 15, 2025 | 404.00 | 410.00 | 380.00 | 394.00 | 394.00 | -2.48% | 647,900 |
| Aug 14, 2025 | 410.00 | 414.00 | 398.00 | 404.00 | 404.00 | -0.49% | 50,600 |
| Aug 13, 2025 | 410.00 | 418.00 | 406.00 | 406.00 | 406.00 | - | 71,700 |
| Aug 12, 2025 | 408.00 | 408.00 | 400.00 | 406.00 | 406.00 | - | 20,100 |
| Aug 11, 2025 | 412.00 | 424.00 | 400.00 | 406.00 | 406.00 | -0.98% | 168,700 |
| Aug 8, 2025 | 406.00 | 412.00 | 402.00 | 410.00 | 410.00 | 2.50% | 19,100 |
| 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 |