PT DFI Retail Nusantara Tbk (IDX:HERO)
Indonesia · Delayed Price · Currency is IDR 294.00
-8.00 (-2.65%)
Oct 30, 2026, 4:00 PM WIB
IDX:HERO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 304.00 | 320.00 | 282.00 | 294.00 | 294.00 | -2.65% | 71,200 |
| Oct 29, 2026 | 300.00 | 308.00 | 292.00 | 302.00 | 302.00 | 2.03% | 47,400 |
| Oct 28, 2026 | 292.00 | 300.00 | 286.00 | 296.00 | 296.00 | -0.67% | 27,500 |
| Oct 27, 2026 | 294.00 | 298.00 | 290.00 | 298.00 | 298.00 | -0.67% | 23,300 |
| Oct 26, 2026 | 302.00 | 310.00 | 292.00 | 300.00 | 300.00 | -0.66% | 15,900 |
| Oct 23, 2026 | 290.00 | 312.00 | 286.00 | 302.00 | 302.00 | 4.14% | 34,300 |
| Oct 22, 2026 | 290.00 | 292.00 | 282.00 | 290.00 | 290.00 | - | 22,400 |
| Oct 21, 2026 | 290.00 | 290.00 | 282.00 | 290.00 | 290.00 | 3.57% | 12,000 |
| Oct 20, 2026 | 276.00 | 302.00 | 272.00 | 280.00 | 280.00 | 1.45% | 548,200 |
| Oct 19, 2026 | 304.00 | 304.00 | 276.00 | 276.00 | 276.00 | -6.76% | 159,600 |
| Oct 16, 2026 | 308.00 | 316.00 | 274.00 | 296.00 | 296.00 | -8.07% | 2,072,800 |
| Oct 15, 2026 | 324.00 | 324.00 | 310.00 | 322.00 | 322.00 | -0.62% | 18,400 |
| Oct 14, 2026 | 320.00 | 324.00 | 312.00 | 324.00 | 324.00 | 3.85% | 77,000 |
| Oct 13, 2026 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | -1.27% | 13,000 |
| Oct 12, 2026 | 316.00 | 322.00 | 310.00 | 316.00 | 316.00 | - | 41,400 |
| Oct 9, 2026 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | 0.64% | 75,700 |
| Oct 8, 2026 | 314.00 | 318.00 | 310.00 | 314.00 | 314.00 | 0.64% | 45,200 |
| Oct 7, 2026 | 324.00 | 326.00 | 304.00 | 312.00 | 312.00 | -3.70% | 829,100 |
| Oct 6, 2026 | 328.00 | 328.00 | 306.00 | 324.00 | 324.00 | 1.25% | 35,900 |
| Oct 5, 2026 | 326.00 | 330.00 | 304.00 | 320.00 | 320.00 | -2.44% | 29,300 |
| Oct 2, 2026 | 322.00 | 330.00 | 320.00 | 328.00 | 328.00 | 0.61% | 84,300 |
| Oct 1, 2026 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 1.24% | 3,500 |
| Sep 30, 2026 | 312.00 | 328.00 | 312.00 | 322.00 | 322.00 | 1.90% | 53,000 |
| Sep 29, 2026 | 316.00 | 322.00 | 302.00 | 316.00 | 316.00 | -0.63% | 84,000 |
| Sep 28, 2026 | 320.00 | 322.00 | 316.00 | 318.00 | 318.00 | -1.24% | 44,900 |
| Sep 25, 2026 | 322.00 | 330.00 | 316.00 | 322.00 | 322.00 | -0.62% | 204,500 |
| Sep 24, 2026 | 332.00 | 332.00 | 320.00 | 324.00 | 324.00 | -1.82% | 71,800 |
| Sep 23, 2026 | 330.00 | 334.00 | 324.00 | 330.00 | 330.00 | - | 32,800 |
| Sep 22, 2026 | 340.00 | 340.00 | 320.00 | 330.00 | 330.00 | -0.60% | 139,500 |
| 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% | 54,700 |
| Aug 21, 2026 | 340.00 | 340.00 | 332.00 | 340.00 | 340.00 | 0.59% | 417,900 |