PT DFI Retail Nusantara Tbk (IDX:HERO)
Indonesia · Delayed Price · Currency is IDR 418.00
-22.00 (-5.00%)
Feb 9, 2026, 4:00 PM WIB
IDX:HERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 440.00 | 440.00 | 412.00 | 414.00 | - | -5.91% | 148,800 |
| Feb 6, 2026 | 448.00 | 448.00 | 424.00 | 440.00 | 440.00 | 2.33% | 531,000 |
| Feb 5, 2026 | 446.00 | 494.00 | 420.00 | 430.00 | 430.00 | -3.15% | 1,578,200 |
| Feb 4, 2026 | 438.00 | 452.00 | 428.00 | 444.00 | 444.00 | 1.37% | 86,500 |
| Feb 3, 2026 | 410.00 | 440.00 | 410.00 | 438.00 | 438.00 | 6.83% | 3,277,900 |
| Feb 2, 2026 | 452.00 | 452.00 | 406.00 | 410.00 | 410.00 | -9.69% | 188,100 |
| Jan 30, 2026 | 416.00 | 456.00 | 408.00 | 454.00 | 454.00 | 11.27% | 105,300 |
| Jan 29, 2026 | 428.00 | 428.00 | 402.00 | 408.00 | 408.00 | -4.67% | 347,900 |
| Jan 28, 2026 | 468.00 | 468.00 | 420.00 | 428.00 | 428.00 | -8.15% | 394,100 |
| Jan 27, 2026 | 450.00 | 466.00 | 448.00 | 466.00 | 466.00 | -1.27% | 143,200 |
| Jan 26, 2026 | 474.00 | 480.00 | 456.00 | 472.00 | 472.00 | 3.51% | 64,000 |
| Jan 23, 2026 | 474.00 | 478.00 | 446.00 | 456.00 | 456.00 | -4.60% | 392,400 |
| Jan 22, 2026 | 474.00 | 492.00 | 460.00 | 478.00 | 478.00 | 0.84% | 558,100 |
| Jan 21, 2026 | 480.00 | 480.00 | 460.00 | 474.00 | 474.00 | 0.42% | 506,400 |
| Jan 20, 2026 | 460.00 | 486.00 | 438.00 | 472.00 | 472.00 | 3.06% | 1,152,600 |
| Jan 19, 2026 | 464.00 | 472.00 | 440.00 | 458.00 | 458.00 | -1.29% | 466,400 |
| Jan 15, 2026 | 458.00 | 476.00 | 454.00 | 464.00 | 464.00 | 1.31% | 45,900 |
| Jan 14, 2026 | 476.00 | 476.00 | 450.00 | 458.00 | 458.00 | -2.97% | 96,600 |
| Jan 13, 2026 | 470.00 | 486.00 | 468.00 | 472.00 | 472.00 | -3.28% | 175,300 |
| Jan 12, 2026 | 500.00 | 500.00 | 464.00 | 488.00 | 488.00 | -2.40% | 237,900 |
| Jan 9, 2026 | 488.00 | 500.00 | 460.00 | 500.00 | 500.00 | 2.46% | 131,200 |
| Jan 8, 2026 | 484.00 | 488.00 | 468.00 | 488.00 | 488.00 | 0.83% | 101,900 |
| Jan 7, 2026 | 474.00 | 496.00 | 472.00 | 484.00 | 484.00 | 2.54% | 261,100 |
| Jan 6, 2026 | 450.00 | 472.00 | 450.00 | 472.00 | 472.00 | 4.89% | 406,800 |
| Jan 5, 2026 | 444.00 | 450.00 | 422.00 | 450.00 | 450.00 | 1.35% | 175,700 |
| Jan 2, 2026 | 430.00 | 450.00 | 430.00 | 444.00 | 444.00 | 3.26% | 239,800 |
| Dec 30, 2025 | 438.00 | 438.00 | 422.00 | 430.00 | 430.00 | -1.83% | 105,800 |
| Dec 29, 2025 | 440.00 | 440.00 | 428.00 | 438.00 | 438.00 | -0.45% | 191,800 |
| Dec 24, 2025 | 458.00 | 458.00 | 430.00 | 440.00 | 440.00 | -3.93% | 494,100 |
| Dec 23, 2025 | 456.00 | 460.00 | 438.00 | 458.00 | 458.00 | 0.44% | 132,700 |
| Dec 22, 2025 | 458.00 | 458.00 | 448.00 | 456.00 | 456.00 | 0.44% | 207,000 |
| Dec 19, 2025 | 458.00 | 470.00 | 432.00 | 454.00 | 454.00 | -0.87% | 766,500 |
| Dec 18, 2025 | 458.00 | 470.00 | 452.00 | 458.00 | 458.00 | 0.44% | 67,100 |
| Dec 17, 2025 | 480.00 | 480.00 | 454.00 | 456.00 | 456.00 | -2.56% | 398,800 |
| Dec 16, 2025 | 470.00 | 480.00 | 468.00 | 468.00 | 468.00 | -0.85% | 162,700 |
| Dec 15, 2025 | 480.00 | 480.00 | 468.00 | 472.00 | 472.00 | -1.67% | 58,500 |
| Dec 12, 2025 | 480.00 | 510.00 | 468.00 | 480.00 | 480.00 | - | 1,133,000 |
| Dec 11, 2025 | 480.00 | 482.00 | 470.00 | 480.00 | 480.00 | 2.13% | 146,100 |
| Dec 10, 2025 | 490.00 | 490.00 | 470.00 | 470.00 | 470.00 | -1.67% | 341,000 |
| Dec 9, 2025 | 478.00 | 480.00 | 470.00 | 478.00 | 478.00 | - | 61,100 |
| Dec 8, 2025 | 488.00 | 488.00 | 472.00 | 478.00 | 478.00 | 1.70% | 351,800 |
| Dec 5, 2025 | 494.00 | 525.00 | 470.00 | 470.00 | 470.00 | -4.86% | 648,700 |
| Dec 4, 2025 | 492.00 | 505.00 | 482.00 | 494.00 | 494.00 | 2.92% | 32,400 |
| Dec 3, 2025 | 484.00 | 530.00 | 480.00 | 480.00 | 480.00 | -0.41% | 319,500 |
| Dec 2, 2025 | 492.00 | 520.00 | 478.00 | 482.00 | 482.00 | -2.03% | 262,400 |
| Dec 1, 2025 | 478.00 | 494.00 | 460.00 | 492.00 | 492.00 | 2.93% | 860,800 |
| Nov 28, 2025 | 476.00 | 480.00 | 450.00 | 478.00 | 478.00 | 1.70% | 175,500 |
| Nov 27, 2025 | 488.00 | 488.00 | 470.00 | 470.00 | 470.00 | -3.69% | 284,800 |
| Nov 26, 2025 | 486.00 | 490.00 | 486.00 | 488.00 | 488.00 | 0.41% | 56,000 |
| Nov 25, 2025 | 490.00 | 490.00 | 484.00 | 486.00 | 486.00 | -0.82% | 58,000 |