PT DFI Retail Nusantara Tbk (IDX:HERO)
Indonesia · Delayed Price · Currency is IDR 332.00
0.00 (0.00%)
Sep 22, 2026, 3:27 PM WIB
IDX:HERO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 340.00 | 340.00 | 320.00 | 330.00 | - | -0.60% | 108,000 |
| Sep 21, 2026 | 328.00 | 332.00 | 326.00 | 332.00 | 332.00 | -1.78% | 54,600 |
| Sep 18, 2026 | 340.00 | 346.00 | 328.00 | 338.00 | 338.00 | - | 168,700 |
| Sep 17, 2026 | 340.00 | 350.00 | 334.00 | 338.00 | 338.00 | -0.59% | 40,900 |
| Sep 16, 2026 | 334.00 | 358.00 | 332.00 | 340.00 | 340.00 | 1.19% | 233,600 |
| Sep 15, 2026 | 336.00 | 336.00 | 330.00 | 336.00 | 336.00 | - | 60,300 |
| Sep 14, 2026 | 334.00 | 336.00 | 330.00 | 336.00 | 336.00 | 0.60% | 37,300 |
| Sep 11, 2026 | 340.00 | 340.00 | 326.00 | 334.00 | 334.00 | -0.60% | 46,700 |
| Sep 10, 2026 | 340.00 | 340.00 | 328.00 | 336.00 | 336.00 | -1.18% | 77,200 |
| Sep 9, 2026 | 340.00 | 346.00 | 336.00 | 340.00 | 340.00 | 0.59% | 242,300 |
| Sep 8, 2026 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | -0.59% | 56,600 |
| Sep 7, 2026 | 332.00 | 340.00 | 330.00 | 340.00 | 340.00 | 2.41% | 166,700 |
| Sep 4, 2026 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 13,300 |
| Sep 3, 2026 | 336.00 | 340.00 | 328.00 | 334.00 | 334.00 | -0.60% | 257,300 |
| Sep 2, 2026 | 336.00 | 338.00 | 328.00 | 336.00 | 336.00 | - | 483,200 |
| Sep 1, 2026 | 340.00 | 340.00 | 330.00 | 336.00 | 336.00 | 0.60% | 219,000 |
| Aug 31, 2026 | 330.00 | 334.00 | 328.00 | 334.00 | 334.00 | 1.21% | 146,000 |
| Aug 28, 2026 | 334.00 | 362.00 | 322.00 | 330.00 | 330.00 | -0.60% | 532,400 |
| Aug 27, 2026 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | -0.60% | 45,600 |
| Aug 26, 2026 | 336.00 | 342.00 | 326.00 | 334.00 | 334.00 | -0.60% | 162,200 |
| Aug 24, 2026 | 344.00 | 344.00 | 336.00 | 336.00 | 336.00 | -1.18% | 46,300 |
| Aug 21, 2026 | 340.00 | 340.00 | 332.00 | 340.00 | 340.00 | 0.59% | 417,900 |
| Aug 20, 2026 | 338.00 | 340.00 | 326.00 | 338.00 | 338.00 | 2.42% | 143,000 |
| Aug 19, 2026 | 338.00 | 342.00 | 330.00 | 330.00 | 330.00 | -2.37% | 849,100 |
| Aug 18, 2026 | 338.00 | 342.00 | 330.00 | 338.00 | 338.00 | -0.59% | 158,500 |
| Aug 14, 2026 | 340.00 | 342.00 | 324.00 | 340.00 | 340.00 | 1.19% | 513,700 |
| Aug 13, 2026 | 336.00 | 344.00 | 336.00 | 336.00 | 336.00 | -1.18% | 25,300 |
| Aug 12, 2026 | 338.00 | 344.00 | 336.00 | 340.00 | 340.00 | 0.59% | 54,500 |
| Aug 11, 2026 | 340.00 | 346.00 | 330.00 | 338.00 | 338.00 | 0.60% | 128,500 |
| Aug 10, 2026 | 338.00 | 344.00 | 330.00 | 336.00 | 336.00 | - | 317,300 |
| Aug 7, 2026 | 348.00 | 348.00 | 330.00 | 336.00 | 336.00 | -0.59% | 648,800 |
| Aug 6, 2026 | 348.00 | 356.00 | 332.00 | 338.00 | 338.00 | -2.87% | 194,500 |
| Aug 5, 2026 | 352.00 | 358.00 | 344.00 | 348.00 | 348.00 | 1.16% | 295,200 |
| Aug 4, 2026 | 356.00 | 358.00 | 344.00 | 344.00 | 344.00 | -2.82% | 237,500 |
| Aug 3, 2026 | 334.00 | 356.00 | 324.00 | 354.00 | 354.00 | 5.99% | 613,000 |
| Jul 31, 2026 | 350.00 | 350.00 | 318.00 | 334.00 | 334.00 | -5.65% | 940,400 |
| Jul 30, 2026 | 334.00 | 372.00 | 330.00 | 354.00 | 354.00 | 6.63% | 1,504,700 |
| Jul 29, 2026 | 330.00 | 338.00 | 330.00 | 332.00 | 332.00 | -1.78% | 101,700 |
| Jul 28, 2026 | 342.00 | 350.00 | 330.00 | 338.00 | 338.00 | -2.31% | 560,900 |
| Jul 27, 2026 | 348.00 | 352.00 | 338.00 | 346.00 | 346.00 | -0.57% | 36,000 |
| Jul 24, 2026 | 348.00 | 350.00 | 338.00 | 348.00 | 348.00 | - | 106,900 |
| Jul 23, 2026 | 344.00 | 352.00 | 340.00 | 348.00 | 348.00 | 1.75% | 399,000 |
| Jul 22, 2026 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | -2.29% | 280,800 |
| Jul 21, 2026 | 348.00 | 352.00 | 340.00 | 350.00 | 350.00 | 2.34% | 143,500 |
| Jul 20, 2026 | 338.00 | 348.00 | 330.00 | 342.00 | 342.00 | 1.79% | 258,300 |
| Jul 17, 2026 | 340.00 | 342.00 | 330.00 | 336.00 | 336.00 | 0.60% | 59,000 |
| Jul 16, 2026 | 338.00 | 368.00 | 330.00 | 334.00 | 334.00 | 1.21% | 537,500 |
| Jul 15, 2026 | 324.00 | 330.00 | 322.00 | 330.00 | 330.00 | 1.85% | 298,000 |
| Jul 14, 2026 | 322.00 | 330.00 | 320.00 | 324.00 | 324.00 | 0.62% | 237,500 |
| Jul 13, 2026 | 322.00 | 328.00 | 312.00 | 322.00 | 322.00 | 0.63% | 62,400 |