PT Hero Global Investment Tbk (IDX:HGII)
Indonesia · Delayed Price · Currency is IDR 140.00
+2.00 (1.45%)
At close: Sep 11, 2026
IDX:HGII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,453,400 |
| 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% | 742,700 |
| 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 |