PT Hero Global Investment Tbk (IDX:HGII)
Indonesia
· Delayed Price · Currency is IDR 148.00
0.00 (0.00%)
At close: Sep 26, 2025
IDX:HGII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 149.00 | 149.00 | 145.00 | 148.00 | 148.00 | - | 8,757,100 |
| Sep 25, 2025 | 153.00 | 153.00 | 147.00 | 148.00 | 148.00 | -2.63% | 7,528,400 |
| Sep 24, 2025 | 155.00 | 156.00 | 150.00 | 152.00 | 152.00 | -2.56% | 12,635,500 |
| Sep 23, 2025 | 156.00 | 157.00 | 152.00 | 156.00 | 156.00 | - | 13,666,800 |
| Sep 22, 2025 | 152.00 | 157.00 | 149.00 | 156.00 | 156.00 | 4.00% | 17,427,300 |
| Sep 19, 2025 | 165.00 | 167.00 | 149.00 | 150.00 | 150.00 | -7.41% | 36,641,100 |
| Sep 18, 2025 | 144.00 | 174.00 | 142.00 | 162.00 | 162.00 | 13.29% | 143,018,100 |
| Sep 17, 2025 | 144.00 | 145.00 | 142.00 | 143.00 | 143.00 | -0.69% | 9,421,200 |
| Sep 16, 2025 | 144.00 | 146.00 | 143.00 | 144.00 | 144.00 | - | 11,848,800 |
| Sep 15, 2025 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | -0.69% | 9,330,300 |
| Sep 12, 2025 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | - | 4,028,900 |
| Sep 11, 2025 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | - | 8,304,500 |
| Sep 10, 2025 | 144.00 | 145.00 | 142.00 | 145.00 | 145.00 | 0.69% | 7,595,000 |
| Sep 9, 2025 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | -2.04% | 3,693,300 |
| Sep 8, 2025 | 147.00 | 147.00 | 144.00 | 147.00 | 147.00 | - | 7,870,000 |
| Sep 4, 2025 | 148.00 | 148.00 | 141.00 | 147.00 | 147.00 | -0.68% | 8,423,900 |
| Sep 3, 2025 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | - | 10,958,900 |
| Sep 2, 2025 | 148.00 | 148.00 | 146.00 | 148.00 | 148.00 | 0.68% | 7,360,500 |
| Sep 1, 2025 | 147.00 | 148.00 | 141.00 | 147.00 | 147.00 | -0.68% | 6,336,400 |
| Aug 29, 2025 | 149.00 | 150.00 | 143.00 | 148.00 | 148.00 | -1.99% | 5,833,800 |
| Aug 28, 2025 | 151.00 | 151.00 | 148.00 | 151.00 | 151.00 | - | 10,469,000 |
| Aug 27, 2025 | 152.00 | 152.00 | 149.00 | 151.00 | 151.00 | -0.66% | 7,093,900 |
| Aug 26, 2025 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | - | 9,583,300 |
| Aug 25, 2025 | 150.00 | 152.00 | 146.00 | 152.00 | 152.00 | 1.33% | 14,543,700 |
| Aug 22, 2025 | 151.00 | 151.00 | 148.00 | 150.00 | 150.00 | - | 9,400,400 |
| Aug 21, 2025 | 146.00 | 152.00 | 145.00 | 150.00 | 150.00 | 2.04% | 26,074,900 |
| Aug 20, 2025 | 148.00 | 148.00 | 145.00 | 147.00 | 147.00 | - | 6,974,400 |
| Aug 19, 2025 | 146.00 | 147.00 | 144.00 | 147.00 | 147.00 | 0.68% | 16,903,800 |
| Aug 15, 2025 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | - | 8,702,200 |
| Aug 14, 2025 | 147.00 | 147.00 | 144.00 | 146.00 | 146.00 | - | 10,516,500 |
| Aug 13, 2025 | 145.00 | 146.00 | 143.00 | 146.00 | 146.00 | 0.69% | 10,764,300 |
| Aug 12, 2025 | 145.00 | 146.00 | 143.00 | 145.00 | 145.00 | -0.68% | 7,518,900 |
| Aug 11, 2025 | 147.00 | 147.00 | 143.00 | 146.00 | 146.00 | - | 10,980,100 |
| Aug 8, 2025 | 152.00 | 152.00 | 141.00 | 146.00 | 146.00 | -3.95% | 9,703,300 |
| Aug 7, 2025 | 144.00 | 153.00 | 142.00 | 152.00 | 152.00 | 6.29% | 33,565,700 |
| Aug 6, 2025 | 142.00 | 143.00 | 139.00 | 143.00 | 143.00 | 0.70% | 11,834,800 |
| Aug 5, 2025 | 138.00 | 142.00 | 136.00 | 142.00 | 142.00 | 2.16% | 15,608,000 |
| Aug 4, 2025 | 143.00 | 143.00 | 136.00 | 139.00 | 139.00 | -2.80% | 11,218,300 |
| Aug 1, 2025 | 153.00 | 153.00 | 141.00 | 143.00 | 143.00 | -6.54% | 22,365,300 |
| Jul 31, 2025 | 154.00 | 154.00 | 151.00 | 153.00 | 153.00 | -1.29% | 6,910,200 |
| Jul 30, 2025 | 156.00 | 157.00 | 153.00 | 155.00 | 155.00 | -1.27% | 4,264,500 |
| Jul 29, 2025 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | -1.88% | 3,769,700 |
| Jul 28, 2025 | 161.00 | 162.00 | 158.00 | 160.00 | 160.00 | -0.62% | 18,132,100 |
| Jul 25, 2025 | 156.00 | 161.00 | 155.00 | 161.00 | 161.00 | 2.55% | 23,785,000 |
| Jul 24, 2025 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | - | 3,389,400 |
| Jul 23, 2025 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | - | 5,223,200 |
| Jul 22, 2025 | 158.00 | 158.00 | 155.00 | 157.00 | 157.00 | - | 5,006,000 |
| Jul 21, 2025 | 159.00 | 162.00 | 157.00 | 157.00 | 157.00 | -1.26% | 8,234,100 |
| Jul 18, 2025 | 158.00 | 159.00 | 156.00 | 159.00 | 159.00 | 1.27% | 16,193,400 |
| Jul 17, 2025 | 156.00 | 158.00 | 154.00 | 157.00 | 157.00 | 0.64% | 20,125,200 |