PT DFI Retail Nusantara Tbk (IDX:HERO)
Indonesia · Delayed Price · Currency is IDR 440.00
-20.00 (-4.35%)
May 12, 2026, 4:02 PM WIB
IDX:HERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 442.00 | 460.00 | 440.00 | 444.00 | - | -3.48% | 210,300 |
| May 11, 2026 | 478.00 | 480.00 | 420.00 | 460.00 | 460.00 | -3.77% | 2,056,900 |
| May 8, 2026 | 488.00 | 492.00 | 460.00 | 478.00 | 478.00 | -2.05% | 844,100 |
| May 7, 2026 | 488.00 | 498.00 | 450.00 | 488.00 | 488.00 | 1.24% | 3,164,700 |
| May 6, 2026 | 515.00 | 530.00 | 468.00 | 482.00 | 482.00 | -4.55% | 2,075,900 |
| May 5, 2026 | 700.00 | 730.00 | 505.00 | 505.00 | 505.00 | -14.41% | 18,305,700 |
| May 4, 2026 | 540.00 | 590.00 | 540.00 | 590.00 | 590.00 | 24.47% | 5,137,300 |
| Apr 30, 2026 | 400.00 | 474.00 | 400.00 | 474.00 | 474.00 | 24.74% | 9,014,400 |
| Apr 29, 2026 | 380.00 | 386.00 | 380.00 | 380.00 | 380.00 | -0.52% | 99,000 |
| Apr 28, 2026 | 382.00 | 394.00 | 380.00 | 382.00 | 382.00 | -0.52% | 67,600 |
| Apr 27, 2026 | 396.00 | 398.00 | 378.00 | 384.00 | 384.00 | 0.52% | 33,900 |
| Apr 24, 2026 | 414.00 | 414.00 | 382.00 | 382.00 | 382.00 | -7.73% | 43,800 |
| Apr 23, 2026 | 412.00 | 420.00 | 406.00 | 414.00 | 414.00 | 0.49% | 38,900 |
| Apr 22, 2026 | 408.00 | 420.00 | 408.00 | 412.00 | 412.00 | -1.44% | 4,400 |
| Apr 21, 2026 | 416.00 | 424.00 | 406.00 | 418.00 | 418.00 | - | 11,500 |
| Apr 20, 2026 | 414.00 | 418.00 | 406.00 | 418.00 | 418.00 | - | 10,800 |
| Apr 17, 2026 | 414.00 | 422.00 | 400.00 | 418.00 | 418.00 | 0.97% | 77,800 |
| Apr 16, 2026 | 410.00 | 418.00 | 402.00 | 414.00 | 414.00 | - | 45,300 |
| Apr 15, 2026 | 404.00 | 428.00 | 398.00 | 414.00 | 414.00 | 2.48% | 241,000 |
| Apr 14, 2026 | 400.00 | 416.00 | 392.00 | 404.00 | 404.00 | 1.00% | 104,600 |
| Apr 13, 2026 | 396.00 | 402.00 | 392.00 | 400.00 | 400.00 | -0.99% | 49,800 |
| Apr 10, 2026 | 408.00 | 412.00 | 388.00 | 404.00 | 404.00 | -0.49% | 244,000 |
| Apr 9, 2026 | 418.00 | 418.00 | 392.00 | 406.00 | 406.00 | -0.49% | 8,700 |
| Apr 8, 2026 | 396.00 | 410.00 | 382.00 | 408.00 | 408.00 | 1.49% | 88,800 |
| Apr 7, 2026 | 396.00 | 406.00 | 390.00 | 402.00 | 402.00 | -0.99% | 18,800 |
| Apr 6, 2026 | 410.00 | 410.00 | 400.00 | 406.00 | 406.00 | -4.25% | 101,400 |
| Apr 2, 2026 | 416.00 | 434.00 | 410.00 | 424.00 | 424.00 | 1.92% | 40,300 |
| Apr 1, 2026 | 396.00 | 468.00 | 392.00 | 416.00 | 416.00 | 2.97% | 700,100 |
| Mar 31, 2026 | 392.00 | 408.00 | 392.00 | 404.00 | 404.00 | 1.51% | 24,600 |
| Mar 30, 2026 | 386.00 | 400.00 | 378.00 | 398.00 | 398.00 | 2.58% | 74,300 |
| Mar 27, 2026 | 400.00 | 400.00 | 370.00 | 388.00 | 388.00 | -3.00% | 104,300 |
| Mar 26, 2026 | 392.00 | 410.00 | 392.00 | 400.00 | 400.00 | -0.99% | 31,200 |
| Mar 25, 2026 | 404.00 | 408.00 | 386.00 | 404.00 | 404.00 | - | 228,400 |
| Mar 17, 2026 | 386.00 | 408.00 | 364.00 | 404.00 | 404.00 | 4.66% | 543,000 |
| Mar 16, 2026 | 414.00 | 430.00 | 372.00 | 386.00 | 386.00 | -6.76% | 581,900 |
| Mar 13, 2026 | 400.00 | 488.00 | 400.00 | 414.00 | 414.00 | 5.61% | 2,961,900 |
| Mar 12, 2026 | 396.00 | 396.00 | 368.00 | 392.00 | 392.00 | -1.51% | 76,900 |
| Mar 11, 2026 | 392.00 | 398.00 | 388.00 | 398.00 | 398.00 | 1.53% | 3,800 |
| Mar 10, 2026 | 386.00 | 392.00 | 384.00 | 392.00 | 392.00 | 1.03% | 13,500 |
| Mar 9, 2026 | 400.00 | 400.00 | 370.00 | 388.00 | 388.00 | -3.00% | 92,200 |
| Mar 6, 2026 | 400.00 | 410.00 | 386.00 | 400.00 | 400.00 | - | 168,000 |
| Mar 5, 2026 | 420.00 | 420.00 | 388.00 | 400.00 | 400.00 | - | 112,600 |
| Mar 4, 2026 | 414.00 | 426.00 | 398.00 | 400.00 | 400.00 | -4.31% | 142,500 |
| Mar 3, 2026 | 420.00 | 426.00 | 402.00 | 418.00 | 418.00 | -0.48% | 342,100 |
| Mar 2, 2026 | 418.00 | 420.00 | 396.00 | 420.00 | 420.00 | 0.48% | 552,600 |
| Feb 27, 2026 | 420.00 | 426.00 | 412.00 | 418.00 | 418.00 | 0.48% | 24,400 |
| Feb 26, 2026 | 422.00 | 432.00 | 410.00 | 416.00 | 416.00 | -1.42% | 429,000 |
| Feb 25, 2026 | 430.00 | 434.00 | 410.00 | 422.00 | 422.00 | -1.40% | 684,500 |
| Feb 24, 2026 | 434.00 | 434.00 | 422.00 | 428.00 | 428.00 | -1.38% | 127,200 |
| Feb 23, 2026 | 420.00 | 438.00 | 420.00 | 434.00 | 434.00 | -0.46% | 597,600 |