PT Hero Global Investment Tbk (IDX:HGII)
Indonesia · Delayed Price · Currency is IDR 130.00
-4.00 (-2.99%)
At close: Oct 29, 2026
IDX:HGII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 133.00 | 134.00 | 126.00 | 130.00 | 130.00 | -2.99% | 753,900 |
| Oct 28, 2026 | 130.00 | 136.00 | 129.00 | 134.00 | 134.00 | -1.47% | 440,800 |
| Oct 27, 2026 | 137.00 | 137.00 | 128.00 | 136.00 | 136.00 | -0.73% | 1,311,900 |
| Oct 26, 2026 | 137.00 | 137.00 | 133.00 | 137.00 | 137.00 | - | 486,900 |
| Oct 23, 2026 | 135.00 | 137.00 | 133.00 | 137.00 | 137.00 | 1.48% | 742,100 |
| Oct 22, 2026 | 132.00 | 137.00 | 131.00 | 135.00 | 135.00 | 1.50% | 718,300 |
| Oct 21, 2026 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | -2.21% | 555,500 |
| Oct 20, 2026 | 132.00 | 136.00 | 129.00 | 136.00 | 136.00 | 3.82% | 756,600 |
| Oct 19, 2026 | 132.00 | 132.00 | 121.00 | 131.00 | 131.00 | 0.77% | 3,928,300 |
| Oct 16, 2026 | 133.00 | 133.00 | 118.00 | 130.00 | 130.00 | -5.80% | 3,803,000 |
| Oct 15, 2026 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | -0.72% | 697,800 |
| Oct 14, 2026 | 140.00 | 140.00 | 135.00 | 139.00 | 139.00 | -0.71% | 1,674,500 |
| Oct 13, 2026 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 480,200 |
| Oct 12, 2026 | 141.00 | 141.00 | 135.00 | 140.00 | 140.00 | - | 1,104,000 |
| Oct 9, 2026 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | 1.45% | 572,200 |
| Oct 8, 2026 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | -0.72% | 1,032,900 |
| Oct 7, 2026 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | - | 999,100 |
| Oct 6, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 881,200 |
| Oct 5, 2026 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | - | 1,075,400 |
| Oct 2, 2026 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 765,800 |
| Oct 1, 2026 | 138.00 | 140.00 | 136.00 | 140.00 | 140.00 | 0.72% | 924,800 |
| Sep 30, 2026 | 138.00 | 139.00 | 135.00 | 139.00 | 139.00 | - | 900,400 |
| Sep 29, 2026 | 139.00 | 139.00 | 133.00 | 139.00 | 139.00 | - | 1,285,600 |
| Sep 28, 2026 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | - | 647,800 |
| Sep 25, 2026 | 140.00 | 143.00 | 137.00 | 139.00 | 139.00 | -2.80% | 1,759,000 |
| Sep 24, 2026 | 143.00 | 143.00 | 139.00 | 143.00 | 143.00 | 0.70% | 573,500 |
| Sep 23, 2026 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 3.65% | 709,500 |
| Sep 22, 2026 | 142.00 | 147.00 | 137.00 | 137.00 | 137.00 | -3.52% | 3,195,600 |
| Sep 21, 2026 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | 1.43% | 3,275,900 |
| Sep 18, 2026 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | -2.10% | 958,400 |
| Sep 17, 2026 | 140.00 | 143.00 | 137.00 | 143.00 | 143.00 | 1.42% | 1,193,000 |
| Sep 16, 2026 | 144.00 | 144.00 | 135.00 | 141.00 | 141.00 | -1.40% | 2,136,900 |
| Sep 15, 2026 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | -0.69% | 1,956,600 |
| Sep 14, 2026 | 140.00 | 144.00 | 138.00 | 144.00 | 144.00 | 2.86% | 1,508,200 |
| Sep 11, 2026 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | 1.45% | 2,622,800 |
| Sep 10, 2026 | 139.00 | 142.00 | 137.00 | 138.00 | 138.00 | - | 1,708,100 |
| Sep 9, 2026 | 139.00 | 141.00 | 136.00 | 138.00 | 138.00 | -0.72% | 1,216,100 |
| Sep 8, 2026 | 139.00 | 141.00 | 136.00 | 139.00 | 139.00 | - | 2,600,200 |
| Sep 7, 2026 | 137.00 | 141.00 | 137.00 | 139.00 | 139.00 | 1.46% | 1,527,600 |
| Sep 4, 2026 | 138.00 | 141.00 | 136.00 | 137.00 | 137.00 | -0.72% | 1,237,400 |
| Sep 3, 2026 | 141.00 | 142.00 | 137.00 | 138.00 | 138.00 | -2.13% | 2,483,500 |
| Sep 2, 2026 | 141.00 | 144.00 | 139.00 | 141.00 | 141.00 | - | 1,931,100 |
| Sep 1, 2026 | 141.00 | 145.00 | 136.00 | 141.00 | 141.00 | - | 4,228,600 |
| Aug 31, 2026 | 148.00 | 150.00 | 141.00 | 141.00 | 141.00 | -1.40% | 10,156,200 |
| Aug 28, 2026 | 145.00 | 168.00 | 139.00 | 143.00 | 143.00 | 8.33% | 68,311,000 |
| Aug 27, 2026 | 129.00 | 133.00 | 125.00 | 132.00 | 132.00 | 2.33% | 3,096,100 |
| Aug 26, 2026 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | 3.20% | 2,809,100 |
| Aug 24, 2026 | 123.00 | 127.00 | 121.00 | 125.00 | 125.00 | 1.63% | 948,800 |
| Aug 21, 2026 | 123.00 | 126.00 | 122.00 | 123.00 | 123.00 | -0.81% | 974,700 |
| Aug 20, 2026 | 123.00 | 131.00 | 121.00 | 124.00 | 124.00 | 0.81% | 3,651,600 |