PT Hero Global Investment Tbk (IDX:HGII)
Indonesia · Delayed Price · Currency is IDR 132.00
+1.00 (0.76%)
At close: May 26, 2026
IDX:HGII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 131.00 | 135.00 | 130.00 | 132.00 | 132.00 | 0.76% | 445,700 |
| May 25, 2026 | 127.00 | 136.00 | 126.00 | 131.00 | 131.00 | 2.34% | 265,500 |
| May 22, 2026 | 125.00 | 138.00 | 124.00 | 128.00 | 128.00 | 1.59% | 819,400 |
| May 21, 2026 | 131.00 | 131.00 | 125.00 | 126.00 | 126.00 | -3.82% | 1,155,800 |
| May 20, 2026 | 131.00 | 132.00 | 122.00 | 131.00 | 131.00 | - | 2,741,100 |
| May 19, 2026 | 136.00 | 136.00 | 130.00 | 131.00 | 131.00 | -3.68% | 1,879,600 |
| May 18, 2026 | 136.00 | 137.00 | 130.00 | 136.00 | 136.00 | - | 3,041,600 |
| May 13, 2026 | 137.00 | 139.00 | 133.00 | 136.00 | 136.00 | -1.45% | 2,694,400 |
| May 12, 2026 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | -0.72% | 612,000 |
| May 11, 2026 | 139.00 | 140.00 | 135.00 | 139.00 | 139.00 | 0.72% | 885,400 |
| May 8, 2026 | 138.00 | 141.00 | 137.00 | 138.00 | 138.00 | -0.72% | 1,002,100 |
| May 7, 2026 | 140.00 | 141.00 | 136.00 | 139.00 | 139.00 | - | 809,500 |
| May 6, 2026 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | 0.72% | 2,240,900 |
| May 5, 2026 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 1,288,900 |
| May 4, 2026 | 138.00 | 141.00 | 134.00 | 138.00 | 138.00 | - | 1,179,900 |
| Apr 30, 2026 | 138.00 | 140.00 | 135.00 | 138.00 | 138.00 | - | 1,335,700 |
| Apr 29, 2026 | 140.00 | 143.00 | 138.00 | 138.00 | 138.00 | -1.43% | 643,800 |
| Apr 28, 2026 | 138.00 | 142.00 | 137.00 | 140.00 | 140.00 | 1.45% | 1,501,900 |
| Apr 27, 2026 | 140.00 | 140.00 | 135.00 | 138.00 | 138.00 | -1.43% | 3,459,700 |
| Apr 24, 2026 | 147.00 | 147.00 | 138.00 | 140.00 | 140.00 | -4.76% | 4,911,200 |
| Apr 23, 2026 | 142.00 | 158.00 | 142.00 | 147.00 | 147.00 | 4.26% | 18,394,000 |
| Apr 22, 2026 | 142.00 | 143.00 | 139.00 | 141.00 | 141.00 | -0.70% | 1,568,300 |
| Apr 21, 2026 | 141.00 | 143.00 | 138.00 | 142.00 | 142.00 | 0.71% | 2,175,400 |
| Apr 20, 2026 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | -0.70% | 1,446,700 |
| Apr 17, 2026 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | 1.43% | 1,444,700 |
| Apr 16, 2026 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | -0.71% | 1,168,300 |
| Apr 15, 2026 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | -0.70% | 1,334,400 |
| Apr 14, 2026 | 145.00 | 145.00 | 139.00 | 142.00 | 142.00 | -1.39% | 2,814,900 |
| Apr 13, 2026 | 141.00 | 147.00 | 139.00 | 144.00 | 144.00 | 2.13% | 1,746,200 |
| Apr 10, 2026 | 140.00 | 141.00 | 138.00 | 141.00 | 141.00 | - | 742,200 |
| Apr 9, 2026 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | -0.70% | 230,900 |
| Apr 8, 2026 | 140.00 | 143.00 | 139.00 | 142.00 | 142.00 | 1.43% | 1,062,100 |
| Apr 7, 2026 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | - | 276,400 |
| Apr 6, 2026 | 139.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 365,800 |
| Apr 2, 2026 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | - | 119,600 |
| Apr 1, 2026 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 2.19% | 808,400 |
| Mar 31, 2026 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | - | 326,200 |
| Mar 30, 2026 | 139.00 | 139.00 | 134.00 | 137.00 | 137.00 | -1.44% | 1,339,500 |
| 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 |