PT Hero Global Investment Tbk (IDX:HGII)
Indonesia · Delayed Price · Currency is IDR 121.00
-1.00 (-0.82%)
At close: Jul 31, 2026
IDX:HGII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 121.00 | 123.00 | 120.00 | 121.00 | - | -0.82% | 258,500 |
| 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 |
| Jun 10, 2026 | 125.00 | 131.00 | 123.00 | 130.00 | 129.57 | 1.56% | 780,000 |
| Jun 9, 2026 | 110.00 | 128.00 | 109.00 | 128.00 | 127.57 | 14.29% | 1,105,500 |
| Jun 8, 2026 | 117.00 | 117.00 | 109.00 | 112.00 | 111.63 | -4.27% | 1,570,200 |
| Jun 5, 2026 | 122.00 | 131.00 | 110.00 | 117.00 | 116.61 | -2.50% | 1,246,900 |
| Jun 4, 2026 | 120.00 | 121.00 | 112.00 | 120.00 | 119.60 | -0.83% | 2,137,900 |
| Jun 3, 2026 | 128.00 | 128.00 | 120.00 | 121.00 | 120.60 | -5.47% | 3,233,800 |
| Jun 2, 2026 | 132.00 | 133.00 | 126.00 | 128.00 | 127.57 | -3.03% | 1,148,400 |
| May 29, 2026 | 132.00 | 132.00 | 129.00 | 132.00 | 131.56 | - | 519,500 |
| May 26, 2026 | 131.00 | 135.00 | 130.00 | 132.00 | 131.56 | 0.76% | 445,700 |
| May 25, 2026 | 127.00 | 136.00 | 126.00 | 131.00 | 130.56 | 2.34% | 265,500 |
| May 22, 2026 | 125.00 | 138.00 | 124.00 | 128.00 | 127.57 | 1.59% | 819,400 |
| May 21, 2026 | 131.00 | 131.00 | 125.00 | 126.00 | 125.58 | -3.82% | 1,155,800 |
| May 20, 2026 | 131.00 | 132.00 | 122.00 | 131.00 | 130.56 | - | 2,741,100 |
| May 19, 2026 | 136.00 | 136.00 | 130.00 | 131.00 | 130.56 | -3.68% | 1,879,600 |