PT DFI Retail Nusantara Tbk (IDX:HERO)
Indonesia · Delayed Price · Currency is IDR 340.00
+2.00 (0.59%)
Aug 12, 2026, 4:00 PM WIB
IDX:HERO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |