PT DFI Retail Nusantara Tbk (IDX:HERO)
Indonesia · Delayed Price · Currency is IDR 348.00
+6.00 (1.75%)
Jul 23, 2026, 3:39 PM WIB
IDX:HERO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 344.00 | 352.00 | 340.00 | 342.00 | - | - | 378,700 |
| 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 |
| Jul 10, 2026 | 330.00 | 330.00 | 314.00 | 320.00 | 320.00 | -3.03% | 325,000 |
| Jul 9, 2026 | 330.00 | 336.00 | 316.00 | 330.00 | 330.00 | - | 613,700 |
| Jul 8, 2026 | 320.00 | 330.00 | 312.00 | 330.00 | 330.00 | 3.13% | 454,900 |
| Jul 7, 2026 | 308.00 | 326.00 | 304.00 | 320.00 | 320.00 | 2.56% | 236,100 |
| Jul 6, 2026 | 304.00 | 328.00 | 304.00 | 312.00 | 312.00 | 2.63% | 975,100 |
| Jul 3, 2026 | 302.00 | 306.00 | 302.00 | 304.00 | 304.00 | 0.66% | 666,800 |
| Jul 2, 2026 | 304.00 | 304.00 | 296.00 | 302.00 | 302.00 | -0.66% | 230,100 |
| Jul 1, 2026 | 298.00 | 306.00 | 290.00 | 304.00 | 304.00 | 2.01% | 397,000 |
| Jun 30, 2026 | 298.00 | 300.00 | 294.00 | 298.00 | 298.00 | - | 89,000 |
| Jun 29, 2026 | 316.00 | 316.00 | 290.00 | 298.00 | 298.00 | -3.87% | 1,471,900 |
| Jun 26, 2026 | 304.00 | 328.00 | 302.00 | 310.00 | 310.00 | 1.97% | 1,403,100 |
| Jun 25, 2026 | 300.00 | 308.00 | 298.00 | 304.00 | 304.00 | 1.33% | 362,400 |
| Jun 24, 2026 | 298.00 | 304.00 | 296.00 | 300.00 | 300.00 | 0.67% | 636,600 |
| Jun 23, 2026 | 310.00 | 316.00 | 292.00 | 298.00 | 298.00 | -2.61% | 1,141,700 |
| Jun 22, 2026 | 324.00 | 324.00 | 292.00 | 306.00 | 306.00 | -5.56% | 1,606,600 |
| Jun 19, 2026 | 326.00 | 376.00 | 318.00 | 324.00 | 324.00 | 1.89% | 4,085,500 |
| Jun 18, 2026 | 324.00 | 324.00 | 316.00 | 318.00 | 318.00 | -1.85% | 1,318,400 |
| Jun 17, 2026 | 334.00 | 334.00 | 320.00 | 324.00 | 324.00 | -0.61% | 771,700 |
| Jun 15, 2026 | 320.00 | 342.00 | 318.00 | 326.00 | 326.00 | 2.52% | 4,766,400 |
| Jun 12, 2026 | 314.00 | 326.00 | 314.00 | 318.00 | 318.00 | 1.27% | 1,256,000 |
| Jun 11, 2026 | 318.00 | 324.00 | 312.00 | 314.00 | 314.00 | -0.63% | 1,365,800 |
| Jun 10, 2026 | 326.00 | 328.00 | 310.00 | 316.00 | 316.00 | -0.63% | 1,837,700 |
| Jun 9, 2026 | 322.00 | 332.00 | 316.00 | 318.00 | 318.00 | -1.24% | 1,269,700 |
| Jun 8, 2026 | 330.00 | 330.00 | 312.00 | 322.00 | 322.00 | -2.42% | 205,600 |
| Jun 5, 2026 | 348.00 | 348.00 | 326.00 | 330.00 | 330.00 | -2.37% | 179,500 |
| Jun 4, 2026 | 360.00 | 368.00 | 328.00 | 338.00 | 338.00 | -3.43% | 796,500 |
| Jun 3, 2026 | 462.00 | 462.00 | 346.00 | 350.00 | 350.00 | -5.41% | 1,582,600 |
| Jun 2, 2026 | 388.00 | 398.00 | 360.00 | 370.00 | 370.00 | -4.64% | 1,173,200 |
| May 29, 2026 | 420.00 | 420.00 | 372.00 | 388.00 | 388.00 | -1.02% | 366,400 |
| May 26, 2026 | 450.00 | 460.00 | 390.00 | 392.00 | 392.00 | -2.00% | 792,400 |
| May 25, 2026 | 398.00 | 430.00 | 394.00 | 400.00 | 400.00 | - | 891,900 |
| May 22, 2026 | 400.00 | 402.00 | 388.00 | 400.00 | 400.00 | - | 449,900 |
| May 21, 2026 | 432.00 | 432.00 | 388.00 | 400.00 | 400.00 | -8.26% | 505,500 |
| May 20, 2026 | 450.00 | 450.00 | 424.00 | 436.00 | 436.00 | -2.24% | 77,700 |
| May 19, 2026 | 454.00 | 454.00 | 422.00 | 446.00 | 446.00 | -1.76% | 382,000 |
| May 18, 2026 | 440.00 | 460.00 | 420.00 | 454.00 | 454.00 | 1.34% | 286,400 |
| May 13, 2026 | 438.00 | 468.00 | 424.00 | 448.00 | 448.00 | 1.82% | 577,100 |
| May 12, 2026 | 442.00 | 460.00 | 436.00 | 440.00 | 440.00 | -4.35% | 329,800 |
| 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 |