PT Hero Global Investment Tbk (IDX:HGII)
Indonesia · Delayed Price · Currency is IDR 143.00
-10.00 (-6.54%)
At close: Aug 1, 2025, 3:30 PM WIB
IDX:HGII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 153.00 | 153.00 | 141.00 | 143.00 | - | -6.54% | 22,365,300 |
| Jul 31, 2025 | 154.00 | 154.00 | 151.00 | 153.00 | - | -1.29% | 6,910,200 |
| Jul 30, 2025 | 156.00 | 157.00 | 153.00 | 155.00 | - | -1.27% | 4,264,500 |
| Jul 29, 2025 | 155.00 | 157.00 | 155.00 | 157.00 | - | -1.88% | 3,769,700 |
| Jul 28, 2025 | 161.00 | 162.00 | 158.00 | 160.00 | - | -0.62% | 18,132,100 |
| Jul 25, 2025 | 156.00 | 161.00 | 155.00 | 161.00 | - | 2.55% | 23,785,000 |
| Jul 24, 2025 | 157.00 | 157.00 | 156.00 | 157.00 | - | - | 3,389,400 |
| Jul 23, 2025 | 157.00 | 158.00 | 156.00 | 157.00 | - | - | 5,223,200 |
| Jul 22, 2025 | 158.00 | 158.00 | 155.00 | 157.00 | - | - | 5,006,000 |
| Jul 21, 2025 | 159.00 | 162.00 | 157.00 | 157.00 | - | -1.26% | 8,234,100 |
| Jul 18, 2025 | 158.00 | 159.00 | 156.00 | 159.00 | - | 1.27% | 16,193,400 |
| Jul 17, 2025 | 156.00 | 158.00 | 154.00 | 157.00 | - | 0.64% | 20,125,200 |
| Jul 16, 2025 | 160.00 | 160.00 | 156.00 | 156.00 | - | -1.89% | 4,061,900 |
| Jul 15, 2025 | 159.00 | 159.00 | 156.00 | 159.00 | - | - | 5,013,800 |
| Jul 14, 2025 | 160.00 | 160.00 | 156.00 | 159.00 | - | -0.63% | 8,174,700 |
| Jul 11, 2025 | 159.00 | 160.00 | 156.00 | 160.00 | - | 0.63% | 12,208,700 |
| Jul 10, 2025 | 159.00 | 160.00 | 157.00 | 159.00 | - | - | 5,211,500 |
| Jul 9, 2025 | 157.00 | 160.00 | 156.00 | 159.00 | - | -0.63% | 3,395,000 |
| Jul 8, 2025 | 160.00 | 160.00 | 157.00 | 160.00 | - | - | 5,220,300 |
| Jul 7, 2025 | 160.00 | 160.00 | 157.00 | 160.00 | - | - | 6,453,800 |
| Jul 4, 2025 | 160.00 | 160.00 | 157.00 | 160.00 | - | 0.63% | 3,086,200 |
| Jul 3, 2025 | 160.00 | 160.00 | 157.00 | 159.00 | - | - | 8,758,400 |
| Jul 2, 2025 | 159.00 | 159.00 | 155.00 | 159.00 | - | - | 4,747,300 |
| Jul 1, 2025 | 164.00 | 165.00 | 157.00 | 159.00 | - | -2.45% | 4,019,100 |
| Jun 30, 2025 | 158.00 | 163.00 | 157.00 | 163.00 | - | 3.82% | 22,139,900 |
| Jun 26, 2025 | 156.00 | 157.00 | 152.00 | 157.00 | - | 0.64% | 6,660,100 |
| Jun 25, 2025 | 159.00 | 159.00 | 152.00 | 156.00 | - | -1.27% | 5,608,000 |
| Jun 24, 2025 | 158.00 | 160.00 | 156.00 | 158.00 | - | 0.64% | 3,603,100 |
| Jun 23, 2025 | 162.00 | 162.00 | 156.00 | 157.00 | - | -3.68% | 2,686,200 |
| Jun 20, 2025 | 160.00 | 163.00 | 159.00 | 163.00 | - | 1.24% | 3,586,700 |
| Jun 19, 2025 | 167.00 | 167.00 | 160.00 | 161.00 | - | -3.01% | 4,634,400 |
| Jun 18, 2025 | 170.00 | 170.00 | 165.00 | 166.00 | - | -2.35% | 3,964,200 |
| Jun 17, 2025 | 171.00 | 171.00 | 168.00 | 170.00 | - | - | 10,910,500 |
| Jun 16, 2025 | 169.00 | 170.00 | 165.00 | 170.00 | - | 0.59% | 13,112,400 |
| Jun 13, 2025 | 170.00 | 171.00 | 168.00 | 169.00 | - | -1.17% | 3,520,500 |
| Jun 12, 2025 | 173.00 | 173.00 | 169.00 | 171.00 | - | -1.16% | 4,266,900 |
| Jun 11, 2025 | 174.00 | 174.00 | 171.00 | 173.00 | - | -0.57% | 4,119,500 |
| Jun 10, 2025 | 174.00 | 175.00 | 172.00 | 174.00 | - | - | 7,355,400 |
| Jun 5, 2025 | 174.00 | 175.00 | 173.00 | 174.00 | - | - | 10,472,100 |
| Jun 4, 2025 | 175.00 | 175.00 | 171.00 | 174.00 | - | - | 16,914,800 |
| Jun 3, 2025 | 171.00 | 176.00 | 169.00 | 174.00 | - | 1.75% | 12,241,300 |
| Jun 2, 2025 | 172.00 | 173.00 | 170.00 | 171.00 | - | -1.16% | 4,618,900 |
| May 28, 2025 | 175.00 | 176.00 | 172.00 | 173.00 | - | -1.14% | 3,113,800 |
| May 27, 2025 | 176.00 | 177.00 | 172.00 | 175.00 | - | -0.57% | 6,169,100 |
| May 26, 2025 | 172.00 | 177.00 | 171.00 | 176.00 | - | 2.33% | 18,311,200 |
| May 23, 2025 | 171.00 | 172.00 | 170.00 | 172.00 | - | - | 1,448,500 |
| May 22, 2025 | 174.00 | 174.00 | 171.00 | 172.00 | - | -2.27% | 5,884,800 |
| May 21, 2025 | 176.00 | 176.00 | 173.00 | 176.00 | - | - | 8,845,000 |
| May 20, 2025 | 177.00 | 177.00 | 175.00 | 176.00 | - | -0.56% | 4,107,000 |
| May 19, 2025 | 178.00 | 178.00 | 175.00 | 177.00 | - | -0.56% | 18,119,400 |