PT Hero Global Investment Tbk (IDX:HGII)
Indonesia · Delayed Price · Currency is IDR 143.00
-2.00 (-1.38%)
Last updated: Feb 9, 2026, 2:37 PM WIB
IDX:HGII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 147.00 | 147.00 | 144.00 | 145.00 | 145.00 | -1.36% | 3,092,600 |
| Feb 5, 2026 | 144.00 | 150.00 | 143.00 | 147.00 | 147.00 | 2.08% | 12,848,700 |
| Feb 4, 2026 | 145.00 | 148.00 | 143.00 | 144.00 | 144.00 | -0.69% | 4,303,500 |
| Feb 3, 2026 | 141.00 | 150.00 | 141.00 | 145.00 | 145.00 | 2.11% | 8,348,500 |
| Feb 2, 2026 | 150.00 | 150.00 | 139.00 | 142.00 | 142.00 | -5.33% | 5,311,600 |
| Jan 30, 2026 | 153.00 | 154.00 | 149.00 | 150.00 | 150.00 | -1.32% | 5,144,900 |
| Jan 29, 2026 | 151.00 | 155.00 | 129.00 | 152.00 | 152.00 | 0.66% | 11,617,400 |
| Jan 28, 2026 | 160.00 | 160.00 | 150.00 | 151.00 | 151.00 | -5.63% | 9,174,700 |
| Jan 27, 2026 | 160.00 | 164.00 | 156.00 | 160.00 | 160.00 | -0.62% | 9,126,200 |
| Jan 26, 2026 | 159.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.26% | 7,098,400 |
| Jan 23, 2026 | 164.00 | 165.00 | 158.00 | 159.00 | 159.00 | -3.64% | 9,846,800 |
| Jan 22, 2026 | 165.00 | 172.00 | 162.00 | 165.00 | 165.00 | - | 15,727,500 |
| Jan 21, 2026 | 178.00 | 178.00 | 164.00 | 165.00 | 165.00 | -7.82% | 27,992,400 |
| Jan 20, 2026 | 170.00 | 210.00 | 163.00 | 179.00 | 179.00 | 6.55% | 130,449,900 |
| Jan 19, 2026 | 166.00 | 173.00 | 162.00 | 168.00 | 168.00 | 1.82% | 14,437,300 |
| Jan 15, 2026 | 160.00 | 166.00 | 159.00 | 165.00 | 165.00 | 2.48% | 17,577,500 |
| Jan 14, 2026 | 163.00 | 163.00 | 159.00 | 161.00 | 161.00 | - | 5,230,100 |
| Jan 13, 2026 | 163.00 | 163.00 | 159.00 | 161.00 | 161.00 | -0.62% | 6,356,900 |
| Jan 12, 2026 | 165.00 | 166.00 | 160.00 | 162.00 | 162.00 | -1.82% | 8,727,900 |
| Jan 9, 2026 | 163.00 | 166.00 | 161.00 | 165.00 | 165.00 | 1.23% | 9,900,100 |
| Jan 8, 2026 | 164.00 | 164.00 | 160.00 | 163.00 | 163.00 | -0.61% | 9,336,600 |
| Jan 7, 2026 | 156.00 | 168.00 | 153.00 | 164.00 | 164.00 | 5.13% | 21,254,600 |
| Jan 6, 2026 | 158.00 | 158.00 | 154.00 | 156.00 | 156.00 | -0.64% | 6,811,300 |
| Jan 5, 2026 | 155.00 | 157.00 | 153.00 | 157.00 | 157.00 | 1.95% | 8,983,300 |
| Jan 2, 2026 | 151.00 | 156.00 | 151.00 | 154.00 | 154.00 | 1.99% | 9,938,500 |
| Dec 30, 2025 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | -1.95% | 1,028,900 |
| Dec 29, 2025 | 150.00 | 154.00 | 149.00 | 154.00 | 154.00 | 2.67% | 2,090,000 |
| Dec 24, 2025 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | -1.96% | 2,491,700 |
| Dec 23, 2025 | 152.00 | 154.00 | 151.00 | 153.00 | 153.00 | 1.32% | 959,200 |
| Dec 22, 2025 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | -2.58% | 1,472,500 |
| Dec 19, 2025 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | - | 11,043,500 |
| Dec 18, 2025 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | - | 7,485,900 |
| Dec 17, 2025 | 155.00 | 156.00 | 153.00 | 155.00 | 155.00 | - | 6,765,700 |
| Dec 16, 2025 | 151.00 | 157.00 | 151.00 | 155.00 | 155.00 | 1.97% | 7,789,800 |
| Dec 15, 2025 | 154.00 | 154.00 | 150.00 | 152.00 | 152.00 | -1.30% | 7,227,600 |
| Dec 12, 2025 | 151.00 | 155.00 | 150.00 | 154.00 | 154.00 | 1.99% | 6,128,200 |
| Dec 11, 2025 | 154.00 | 155.00 | 151.00 | 151.00 | 151.00 | -1.95% | 7,569,300 |
| Dec 10, 2025 | 159.00 | 159.00 | 154.00 | 154.00 | 154.00 | -3.14% | 7,468,400 |
| Dec 9, 2025 | 156.00 | 160.00 | 155.00 | 159.00 | 159.00 | 1.92% | 8,688,600 |
| Dec 8, 2025 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 5,935,800 |
| Dec 5, 2025 | 155.00 | 156.00 | 152.00 | 156.00 | 156.00 | 1.30% | 8,563,900 |
| Dec 4, 2025 | 152.00 | 154.00 | 151.00 | 154.00 | 154.00 | 1.99% | 7,121,800 |
| Dec 3, 2025 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | -1.31% | 7,550,300 |
| Dec 2, 2025 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | - | 9,705,000 |
| Dec 1, 2025 | 159.00 | 159.00 | 150.00 | 153.00 | 153.00 | -3.77% | 9,626,800 |
| Nov 28, 2025 | 163.00 | 163.00 | 158.00 | 159.00 | 159.00 | -2.45% | 7,221,300 |
| Nov 27, 2025 | 163.00 | 166.00 | 161.00 | 163.00 | 163.00 | -0.61% | 10,904,400 |
| Nov 26, 2025 | 164.00 | 166.00 | 163.00 | 164.00 | 164.00 | 0.61% | 6,638,800 |
| Nov 25, 2025 | 164.00 | 166.00 | 163.00 | 163.00 | 163.00 | -0.61% | 8,929,800 |
| Nov 24, 2025 | 163.00 | 167.00 | 162.00 | 164.00 | 164.00 | 0.61% | 19,230,500 |