PT Hero Global Investment Tbk (IDX:HGII)
Indonesia · Delayed Price · Currency is IDR 124.00
+2.00 (1.64%)
At close: Jul 10, 2026
IDX:HGII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 136.00 | 137.00 | 130.00 | 136.00 | 135.55 | - | 3,041,600 |
| May 13, 2026 | 137.00 | 139.00 | 133.00 | 136.00 | 135.55 | -1.45% | 2,694,400 |
| May 12, 2026 | 138.00 | 139.00 | 136.00 | 138.00 | 137.54 | -0.72% | 612,000 |
| May 11, 2026 | 139.00 | 140.00 | 135.00 | 139.00 | 138.54 | 0.72% | 885,400 |
| May 8, 2026 | 138.00 | 141.00 | 137.00 | 138.00 | 137.54 | -0.72% | 1,002,100 |
| May 7, 2026 | 140.00 | 141.00 | 136.00 | 139.00 | 138.54 | - | 809,500 |
| May 6, 2026 | 141.00 | 141.00 | 137.00 | 139.00 | 138.54 | 0.72% | 2,240,900 |
| May 5, 2026 | 138.00 | 139.00 | 136.00 | 138.00 | 137.54 | - | 1,288,900 |
| May 4, 2026 | 138.00 | 141.00 | 134.00 | 138.00 | 137.54 | - | 1,179,900 |
| Apr 30, 2026 | 138.00 | 140.00 | 135.00 | 138.00 | 137.54 | - | 1,335,700 |
| Apr 29, 2026 | 140.00 | 143.00 | 138.00 | 138.00 | 137.54 | -1.43% | 643,800 |
| Apr 28, 2026 | 138.00 | 142.00 | 137.00 | 140.00 | 139.53 | 1.45% | 1,501,900 |
| Apr 27, 2026 | 140.00 | 140.00 | 135.00 | 138.00 | 137.54 | -1.43% | 3,459,700 |
| Apr 24, 2026 | 147.00 | 147.00 | 138.00 | 140.00 | 139.53 | -4.76% | 4,912,200 |
| Apr 23, 2026 | 142.00 | 158.00 | 142.00 | 147.00 | 146.51 | 4.26% | 18,404,700 |