PT Hero Global Investment Tbk (IDX:HGII)
Indonesia · Delayed Price · Currency is IDR 139.00
-1.00 (-0.71%)
At close: Mar 27, 2026
IDX:HGII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 173,100 |
| Mar 26, 2026 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | -0.71% | 662,700 |
| Mar 25, 2026 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | - | 998,200 |
| Mar 17, 2026 | 140.00 | 141.00 | 135.00 | 141.00 | 141.00 | - | 526,100 |
| Mar 16, 2026 | 141.00 | 141.00 | 133.00 | 141.00 | 141.00 | -1.40% | 862,400 |
| Mar 13, 2026 | 143.00 | 143.00 | 136.00 | 143.00 | 143.00 | - | 1,071,800 |
| Mar 12, 2026 | 149.00 | 149.00 | 135.00 | 143.00 | 143.00 | 0.70% | 973,900 |
| Mar 11, 2026 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 729,000 |
| Mar 10, 2026 | 133.00 | 143.00 | 133.00 | 143.00 | 143.00 | 1.42% | 1,120,200 |
| Mar 9, 2026 | 143.00 | 143.00 | 130.00 | 141.00 | 141.00 | -1.40% | 2,038,000 |
| Mar 6, 2026 | 142.00 | 143.00 | 137.00 | 143.00 | 143.00 | 0.70% | 2,413,700 |
| Mar 5, 2026 | 141.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.16% | 2,219,000 |
| Mar 4, 2026 | 145.00 | 145.00 | 138.00 | 139.00 | 139.00 | -4.14% | 3,703,000 |
| Mar 3, 2026 | 146.00 | 147.00 | 143.00 | 145.00 | 145.00 | 0.69% | 1,704,500 |
| Mar 2, 2026 | 148.00 | 150.00 | 143.00 | 144.00 | 144.00 | -2.04% | 2,823,100 |
| Feb 27, 2026 | 150.00 | 150.00 | 146.00 | 147.00 | 147.00 | -2.00% | 1,914,800 |
| Feb 26, 2026 | 149.00 | 150.00 | 145.00 | 150.00 | 150.00 | 1.35% | 7,218,500 |
| Feb 25, 2026 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | - | 1,668,700 |
| Feb 24, 2026 | 148.00 | 150.00 | 145.00 | 148.00 | 148.00 | - | 2,046,400 |
| Feb 23, 2026 | 149.00 | 150.00 | 145.00 | 148.00 | 148.00 | -1.33% | 3,472,500 |
| Feb 20, 2026 | 150.00 | 151.00 | 148.00 | 150.00 | 150.00 | - | 3,144,400 |
| Feb 19, 2026 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | -0.66% | 1,631,600 |
| Feb 18, 2026 | 150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1.34% | 1,569,000 |
| Feb 13, 2026 | 153.00 | 154.00 | 149.00 | 149.00 | 149.00 | -2.61% | 1,296,800 |
| Feb 12, 2026 | 153.00 | 155.00 | 150.00 | 153.00 | 153.00 | - | 2,878,200 |
| Feb 11, 2026 | 149.00 | 154.00 | 148.00 | 153.00 | 153.00 | 3.38% | 4,530,600 |
| Feb 10, 2026 | 142.00 | 149.00 | 142.00 | 148.00 | 148.00 | 2.78% | 2,150,000 |
| Feb 9, 2026 | 145.00 | 147.00 | 140.00 | 144.00 | 144.00 | -0.69% | 3,078,300 |
| 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 |