PT Hero Global Investment Tbk (IDX:HGII)
Indonesia · Delayed Price · Currency is IDR 123.00
-1.00 (-0.81%)
At close: Aug 21, 2026
IDX:HGII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 122.00 | 127.00 | 121.00 | 123.00 | 123.00 | 0.82% | 1,252,300 |
| Aug 18, 2026 | 122.00 | 126.00 | 120.00 | 122.00 | 122.00 | - | 861,000 |
| Aug 14, 2026 | 123.00 | 123.00 | 119.00 | 122.00 | 122.00 | -0.81% | 363,200 |
| Aug 13, 2026 | 124.00 | 124.00 | 120.00 | 123.00 | 123.00 | 0.82% | 517,300 |
| Aug 12, 2026 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 1.67% | 1,087,400 |
| Aug 11, 2026 | 132.00 | 139.00 | 118.00 | 120.00 | 120.00 | -9.77% | 7,928,300 |
| Aug 10, 2026 | 123.00 | 143.00 | 121.00 | 133.00 | 133.00 | 8.13% | 18,600,700 |
| Aug 7, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1.65% | 532,700 |
| Aug 6, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 835,300 |
| Aug 5, 2026 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | 321,400 |
| Aug 4, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | - | 442,200 |
| Aug 3, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -2.46% | 381,000 |
| Jul 31, 2026 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 352,400 |
| Jul 30, 2026 | 121.00 | 123.00 | 119.00 | 122.00 | 122.00 | 1.67% | 236,600 |
| Jul 29, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 389,000 |
| Jul 28, 2026 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | - | 127,000 |
| Jul 27, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 438,500 |
| Jul 24, 2026 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 0.83% | 236,500 |
| Jul 23, 2026 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | - | 484,800 |
| Jul 22, 2026 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.82% | 332,500 |
| Jul 21, 2026 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 437,600 |
| Jul 20, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 172,000 |
| Jul 17, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 219,000 |
| Jul 16, 2026 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | - | 133,800 |
| Jul 15, 2026 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | - | 461,000 |
| Jul 14, 2026 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 0.83% | 414,800 |
| Jul 13, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.42% | 384,000 |
| Jul 10, 2026 | 122.00 | 124.00 | 121.00 | 124.00 | 124.00 | 1.64% | 148,000 |
| Jul 9, 2026 | 122.00 | 128.00 | 120.00 | 122.00 | 122.00 | - | 120,100 |
| Jul 8, 2026 | 126.00 | 126.00 | 120.00 | 122.00 | 122.00 | -3.17% | 117,800 |
| Jul 7, 2026 | 123.00 | 126.00 | 122.00 | 126.00 | 126.00 | 2.44% | 265,000 |
| Jul 6, 2026 | 121.00 | 123.00 | 119.00 | 123.00 | 123.00 | 0.82% | 620,600 |
| Jul 3, 2026 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | - | 159,700 |
| Jul 2, 2026 | 124.00 | 128.00 | 120.00 | 122.00 | 122.00 | -2.40% | 321,400 |
| Jul 1, 2026 | 122.00 | 135.00 | 119.00 | 125.00 | 125.00 | 2.46% | 450,100 |
| Jun 30, 2026 | 125.00 | 125.00 | 120.00 | 122.00 | 122.00 | -2.40% | 158,700 |
| Jun 29, 2026 | 123.00 | 126.00 | 121.00 | 125.00 | 125.00 | 0.81% | 153,500 |
| Jun 26, 2026 | 118.00 | 124.00 | 117.00 | 124.00 | 124.00 | 2.48% | 1,183,900 |
| Jun 25, 2026 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | -0.82% | 723,400 |
| Jun 24, 2026 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | -1.61% | 434,100 |
| Jun 23, 2026 | 128.00 | 128.00 | 123.00 | 124.00 | 124.00 | -2.80% | 265,300 |
| Jun 22, 2026 | 130.00 | 130.00 | 126.00 | 128.00 | 127.57 | -1.54% | 412,800 |
| Jun 19, 2026 | 131.00 | 131.00 | 129.00 | 130.00 | 129.57 | -1.52% | 217,300 |
| Jun 18, 2026 | 132.00 | 132.00 | 129.00 | 132.00 | 131.56 | -0.75% | 397,700 |
| Jun 17, 2026 | 133.00 | 135.00 | 128.00 | 133.00 | 132.56 | - | 289,500 |
| Jun 15, 2026 | 132.00 | 134.00 | 127.00 | 133.00 | 132.56 | 0.76% | 1,704,900 |
| Jun 12, 2026 | 132.00 | 133.00 | 128.00 | 132.00 | 131.56 | - | 353,300 |
| Jun 11, 2026 | 128.00 | 136.00 | 126.00 | 132.00 | 131.56 | 1.54% | 530,600 |