PT DFI Retail Nusantara Tbk (IDX:HERO)
Indonesia · Delayed Price · Currency is IDR 500.00
+12.00 (2.46%)
At close: Jan 9, 2026
IDX:HERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |