PT DFI Retail Nusantara Tbk (IDX:HERO)
Indonesia · Delayed Price · Currency is IDR 454.00
-4.00 (-0.87%)
Dec 19, 2025, 4:00 PM WIB
IDX:HERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 500.00 | 500.00 | 488.00 | 490.00 | 490.00 | -2.00% | 367,100 |
| Nov 21, 2025 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 47,000 |
| Nov 20, 2025 | 510.00 | 530.00 | 510.00 | 515.00 | 515.00 | 0.98% | 75,700 |
| Nov 19, 2025 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | 2.41% | 188,200 |
| Nov 18, 2025 | 510.00 | 515.00 | 492.00 | 498.00 | 498.00 | -2.35% | 231,400 |
| Nov 17, 2025 | 530.00 | 530.00 | 500.00 | 510.00 | 510.00 | - | 267,000 |
| Nov 14, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 115,200 |
| Nov 13, 2025 | 535.00 | 540.00 | 510.00 | 515.00 | 515.00 | -1.90% | 202,100 |
| Nov 12, 2025 | 545.00 | 545.00 | 500.00 | 525.00 | 525.00 | -1.87% | 392,200 |
| Nov 11, 2025 | 535.00 | 550.00 | 530.00 | 535.00 | 535.00 | 0.94% | 123,200 |
| Nov 10, 2025 | 525.00 | 550.00 | 525.00 | 530.00 | 530.00 | 0.95% | 142,000 |
| Nov 7, 2025 | 525.00 | 555.00 | 525.00 | 525.00 | 525.00 | - | 227,200 |
| Nov 6, 2025 | 535.00 | 565.00 | 520.00 | 525.00 | 525.00 | 0.96% | 260,400 |
| Nov 5, 2025 | 555.00 | 555.00 | 500.00 | 520.00 | 520.00 | -4.59% | 286,900 |
| Nov 4, 2025 | 570.00 | 570.00 | 540.00 | 545.00 | 545.00 | -2.68% | 116,100 |
| Nov 3, 2025 | 585.00 | 585.00 | 555.00 | 560.00 | 560.00 | -4.27% | 142,900 |
| Oct 31, 2025 | 575.00 | 590.00 | 565.00 | 585.00 | 585.00 | 1.74% | 87,000 |
| Oct 30, 2025 | 570.00 | 605.00 | 565.00 | 575.00 | 575.00 | 0.88% | 45,900 |
| Oct 29, 2025 | 600.00 | 600.00 | 570.00 | 570.00 | 570.00 | -1.72% | 57,800 |
| Oct 28, 2025 | 575.00 | 670.00 | 575.00 | 580.00 | 580.00 | 4.50% | 218,700 |
| Oct 27, 2025 | 590.00 | 600.00 | 550.00 | 555.00 | 555.00 | -5.13% | 135,200 |
| Oct 24, 2025 | 645.00 | 645.00 | 570.00 | 585.00 | 585.00 | -7.87% | 138,400 |
| Oct 23, 2025 | 575.00 | 665.00 | 570.00 | 635.00 | 635.00 | 11.40% | 455,800 |
| Oct 22, 2025 | 600.00 | 600.00 | 555.00 | 570.00 | 570.00 | -5.00% | 63,200 |
| Oct 21, 2025 | 605.00 | 610.00 | 550.00 | 600.00 | 600.00 | 0.84% | 86,700 |
| Oct 20, 2025 | 575.00 | 690.00 | 560.00 | 595.00 | 595.00 | 7.21% | 317,000 |
| Oct 17, 2025 | 645.00 | 645.00 | 555.00 | 555.00 | 555.00 | -12.60% | 66,400 |
| Oct 16, 2025 | 635.00 | 665.00 | 580.00 | 635.00 | 635.00 | - | 441,800 |
| Oct 15, 2025 | 590.00 | 700.00 | 550.00 | 635.00 | 635.00 | 7.63% | 477,800 |
| Oct 14, 2025 | 575.00 | 685.00 | 570.00 | 590.00 | 590.00 | 6.31% | 1,096,000 |
| Oct 13, 2025 | 620.00 | 620.00 | 535.00 | 555.00 | 555.00 | -10.48% | 360,500 |