PT Hero Global Investment Tbk (IDX:HGII)
Indonesia · Delayed Price · Currency is IDR 151.00
0.00 (0.00%)
At close: Aug 28, 2025
IDX:HGII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 151.00 | 151.00 | 148.00 | 151.00 | - | - | 10,469,000 |
| Aug 27, 2025 | 152.00 | 152.00 | 149.00 | 151.00 | - | -0.66% | 7,093,900 |
| Aug 26, 2025 | 152.00 | 154.00 | 150.00 | 152.00 | - | - | 9,583,300 |
| Aug 25, 2025 | 150.00 | 152.00 | 146.00 | 152.00 | - | 1.33% | 14,543,700 |
| Aug 22, 2025 | 151.00 | 151.00 | 148.00 | 150.00 | - | - | 9,400,400 |
| Aug 21, 2025 | 146.00 | 152.00 | 145.00 | 150.00 | - | 2.04% | 26,074,900 |
| Aug 20, 2025 | 148.00 | 148.00 | 145.00 | 147.00 | - | - | 6,974,400 |
| Aug 19, 2025 | 146.00 | 147.00 | 144.00 | 147.00 | - | 0.68% | 16,903,800 |
| Aug 15, 2025 | 146.00 | 146.00 | 144.00 | 146.00 | - | - | 8,702,200 |
| Aug 14, 2025 | 147.00 | 147.00 | 144.00 | 146.00 | - | - | 10,516,500 |
| Aug 13, 2025 | 145.00 | 146.00 | 143.00 | 146.00 | - | 0.69% | 10,764,300 |
| Aug 12, 2025 | 145.00 | 146.00 | 143.00 | 145.00 | - | -0.68% | 7,518,900 |
| Aug 11, 2025 | 147.00 | 147.00 | 143.00 | 146.00 | - | - | 10,980,100 |
| Aug 8, 2025 | 152.00 | 152.00 | 141.00 | 146.00 | - | -3.95% | 9,703,300 |
| Aug 7, 2025 | 144.00 | 153.00 | 142.00 | 152.00 | - | 6.29% | 33,565,700 |
| Aug 6, 2025 | 142.00 | 143.00 | 139.00 | 143.00 | - | 0.70% | 11,834,800 |
| Aug 5, 2025 | 138.00 | 142.00 | 136.00 | 142.00 | - | 2.16% | 15,608,000 |
| Aug 4, 2025 | 143.00 | 143.00 | 136.00 | 139.00 | - | -2.80% | 11,218,300 |
| 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 |