PT Hero Global Investment Tbk (IDX:HGII)
Indonesia · Delayed Price · Currency is IDR 151.00
-3.00 (-1.95%)
At close: Dec 30, 2025
IDX:HGII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 163.00 | 166.00 | 161.00 | 163.00 | 163.00 | -1.21% | 7,339,300 |
| Nov 20, 2025 | 162.00 | 165.00 | 161.00 | 165.00 | 165.00 | 2.48% | 7,764,500 |
| Nov 19, 2025 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | - | 8,681,000 |
| Nov 18, 2025 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 1.26% | 9,728,200 |
| Nov 17, 2025 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 6,668,600 |
| Nov 14, 2025 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | - | 6,008,100 |
| Nov 13, 2025 | 160.00 | 163.00 | 159.00 | 159.00 | 159.00 | -0.63% | 7,171,400 |
| Nov 12, 2025 | 161.00 | 163.00 | 159.00 | 160.00 | 160.00 | -0.62% | 7,829,000 |
| Nov 11, 2025 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | - | 10,877,200 |
| Nov 10, 2025 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 0.63% | 8,397,600 |
| Nov 7, 2025 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | - | 6,556,000 |
| Nov 6, 2025 | 159.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.27% | 10,228,800 |
| Nov 5, 2025 | 158.00 | 159.00 | 156.00 | 158.00 | 158.00 | -0.63% | 7,297,200 |
| Nov 4, 2025 | 159.00 | 159.00 | 156.00 | 159.00 | 159.00 | 0.63% | 7,435,400 |
| Nov 3, 2025 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | -0.63% | 6,489,600 |
| Oct 31, 2025 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | 0.63% | 5,432,700 |
| Oct 30, 2025 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | -1.25% | 8,873,900 |
| Oct 29, 2025 | 156.00 | 160.00 | 153.00 | 160.00 | 160.00 | 0.63% | 8,489,200 |
| Oct 28, 2025 | 160.00 | 161.00 | 157.00 | 159.00 | 159.00 | - | 7,062,000 |
| Oct 27, 2025 | 166.00 | 167.00 | 159.00 | 159.00 | 159.00 | -3.64% | 9,845,600 |
| Oct 24, 2025 | 167.00 | 169.00 | 164.00 | 165.00 | 165.00 | -1.20% | 9,689,900 |
| Oct 23, 2025 | 168.00 | 168.00 | 165.00 | 167.00 | 167.00 | -0.60% | 8,368,600 |
| Oct 22, 2025 | 167.00 | 168.00 | 165.00 | 168.00 | 168.00 | 0.60% | 10,392,300 |
| Oct 21, 2025 | 168.00 | 168.00 | 163.00 | 167.00 | 167.00 | -0.60% | 14,180,300 |
| Oct 20, 2025 | 165.00 | 168.00 | 162.00 | 168.00 | 168.00 | 2.44% | 9,585,100 |
| Oct 17, 2025 | 167.00 | 168.00 | 159.00 | 164.00 | 164.00 | -2.38% | 11,279,800 |