PT Hero Global Investment Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 188.00 | 192.00 | 184.00 | 191.00 | 189.53 | 32,295,300 |
| 2025-02-07 | 186.00 | 189.00 | 183.00 | 188.00 | 186.55 | 24,148,800 |
| 2025-02-06 | 191.00 | 191.00 | 185.00 | 186.00 | 184.57 | 22,111,900 |
| 2025-02-05 | 194.00 | 195.00 | 189.00 | 190.00 | 188.54 | 17,742,900 |
| 2025-02-04 | 190.00 | 195.00 | 187.00 | 192.00 | 190.52 | 32,396,600 |
| 2025-02-03 | 196.00 | 197.00 | 184.00 | 190.00 | 188.54 | 45,867,000 |
| 2025-01-31 | 208.00 | 208.00 | 197.00 | 198.00 | 196.48 | 54,784,200 |
| 2025-01-30 | 216.00 | 218.00 | 206.00 | 208.00 | 206.40 | 47,409,700 |
| 2025-01-24 | 202.00 | 224.00 | 202.00 | 214.00 | 212.35 | 109,614,300 |
| 2025-01-23 | 218.00 | 224.00 | 202.00 | 202.00 | 200.45 | 89,443,300 |
| 2025-01-22 | 197.00 | 228.00 | 197.00 | 226.00 | 224.26 | 214,012,800 |
| 2025-01-21 | 195.00 | 198.00 | 193.00 | 196.00 | 194.49 | 20,808,100 |
| 2025-01-20 | 195.00 | 202.00 | 190.00 | 194.00 | 192.51 | 45,749,700 |
| 2025-01-17 | 194.00 | 195.00 | 188.00 | 194.00 | 192.51 | 43,233,800 |
| 2025-01-16 | 195.00 | 197.00 | 183.00 | 193.00 | 191.52 | 49,126,800 |
| 2025-01-15 | 204.00 | 204.00 | 187.00 | 195.00 | 193.50 | 84,845,000 |
| 2025-01-14 | 200.00 | 212.00 | 197.00 | 206.00 | 204.42 | 139,612,300 |
| 2025-01-13 | 196.00 | 204.00 | 186.00 | 195.00 | 193.50 | 100,131,300 |
| 2025-01-10 | 210.00 | 212.00 | 163.00 | 194.00 | 192.51 | 339,931,000 |
| 2025-01-09 | 250.00 | 270.00 | 208.00 | 212.00 | 210.37 | 795,262,600 |
← NewerPage 8 of 8 · 440 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.4300 IDR |
| 2025-06-20 | 0.7000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.