PT DFI Retail Nusantara Tbk (IDX:HERO)
Indonesia
· Delayed Price · Currency is IDR 470.00
-24.00 (-4.86%)
At close: Dec 5, 2025
IDX:HERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 494.00 | 525.00 | 470.00 | 470.00 | - | -4.86% | 605,900 |
| Dec 4, 2025 | 492.00 | 505.00 | 482.00 | 494.00 | 494.00 | 2.92% | 32,400 |
| Dec 3, 2025 | 484.00 | 530.00 | 480.00 | 480.00 | 480.00 | -0.41% | 319,500 |
| Dec 2, 2025 | 492.00 | 520.00 | 478.00 | 482.00 | 482.00 | -2.03% | 262,400 |
| Dec 1, 2025 | 478.00 | 494.00 | 460.00 | 492.00 | 492.00 | 2.93% | 860,800 |
| Nov 28, 2025 | 476.00 | 480.00 | 450.00 | 478.00 | 478.00 | 1.70% | 175,500 |
| Nov 27, 2025 | 488.00 | 488.00 | 470.00 | 470.00 | 470.00 | -3.69% | 284,800 |
| Nov 26, 2025 | 486.00 | 490.00 | 486.00 | 488.00 | 488.00 | 0.41% | 56,000 |
| Nov 25, 2025 | 490.00 | 490.00 | 484.00 | 486.00 | 486.00 | -0.82% | 58,000 |
| Nov 24, 2025 | 500.00 | 500.00 | 488.00 | 490.00 | 490.00 | -2.00% | 367,100 |
| Nov 21, 2025 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 47,000 |
| Nov 20, 2025 | 510.00 | 530.00 | 510.00 | 515.00 | 515.00 | 0.98% | 75,700 |
| Nov 19, 2025 | 510.00 | 525.00 | 500.00 | 510.00 | 510.00 | 2.41% | 188,200 |
| Nov 18, 2025 | 510.00 | 515.00 | 492.00 | 498.00 | 498.00 | -2.35% | 231,400 |
| Nov 17, 2025 | 530.00 | 530.00 | 500.00 | 510.00 | 510.00 | - | 267,000 |
| Nov 14, 2025 | 515.00 | 520.00 | 510.00 | 510.00 | 510.00 | -0.97% | 115,200 |
| Nov 13, 2025 | 535.00 | 540.00 | 510.00 | 515.00 | 515.00 | -1.90% | 202,100 |
| Nov 12, 2025 | 545.00 | 545.00 | 500.00 | 525.00 | 525.00 | -1.87% | 392,200 |
| Nov 11, 2025 | 535.00 | 550.00 | 530.00 | 535.00 | 535.00 | 0.94% | 123,200 |
| Nov 10, 2025 | 525.00 | 550.00 | 525.00 | 530.00 | 530.00 | 0.95% | 142,000 |
| Nov 7, 2025 | 525.00 | 555.00 | 525.00 | 525.00 | 525.00 | - | 227,200 |
| Nov 6, 2025 | 535.00 | 565.00 | 520.00 | 525.00 | 525.00 | 0.96% | 260,400 |
| Nov 5, 2025 | 555.00 | 555.00 | 500.00 | 520.00 | 520.00 | -4.59% | 286,900 |
| Nov 4, 2025 | 570.00 | 570.00 | 540.00 | 545.00 | 545.00 | -2.68% | 116,100 |
| Nov 3, 2025 | 585.00 | 585.00 | 555.00 | 560.00 | 560.00 | -4.27% | 142,900 |
| Oct 31, 2025 | 575.00 | 590.00 | 565.00 | 585.00 | 585.00 | 1.74% | 87,000 |
| Oct 30, 2025 | 570.00 | 605.00 | 565.00 | 575.00 | 575.00 | 0.88% | 45,900 |
| Oct 29, 2025 | 600.00 | 600.00 | 570.00 | 570.00 | 570.00 | -1.72% | 57,800 |
| Oct 28, 2025 | 575.00 | 670.00 | 575.00 | 580.00 | 580.00 | 4.50% | 218,700 |
| Oct 27, 2025 | 590.00 | 600.00 | 550.00 | 555.00 | 555.00 | -5.13% | 135,200 |
| Oct 24, 2025 | 645.00 | 645.00 | 570.00 | 585.00 | 585.00 | -7.87% | 138,400 |
| Oct 23, 2025 | 575.00 | 665.00 | 570.00 | 635.00 | 635.00 | 11.40% | 455,800 |
| Oct 22, 2025 | 600.00 | 600.00 | 555.00 | 570.00 | 570.00 | -5.00% | 63,200 |
| Oct 21, 2025 | 605.00 | 610.00 | 550.00 | 600.00 | 600.00 | 0.84% | 86,700 |
| Oct 20, 2025 | 575.00 | 690.00 | 560.00 | 595.00 | 595.00 | 7.21% | 317,000 |
| Oct 17, 2025 | 645.00 | 645.00 | 555.00 | 555.00 | 555.00 | -12.60% | 66,400 |
| Oct 16, 2025 | 635.00 | 665.00 | 580.00 | 635.00 | 635.00 | - | 441,800 |
| Oct 15, 2025 | 590.00 | 700.00 | 550.00 | 635.00 | 635.00 | 7.63% | 477,800 |
| Oct 14, 2025 | 575.00 | 685.00 | 570.00 | 590.00 | 590.00 | 6.31% | 1,096,000 |
| Oct 13, 2025 | 620.00 | 620.00 | 535.00 | 555.00 | 555.00 | -10.48% | 360,500 |
| Oct 10, 2025 | 665.00 | 670.00 | 615.00 | 620.00 | 620.00 | 0.81% | 274,700 |
| Oct 9, 2025 | 630.00 | 650.00 | 600.00 | 615.00 | 615.00 | -1.60% | 156,700 |
| Oct 8, 2025 | 660.00 | 675.00 | 590.00 | 625.00 | 625.00 | 0.81% | 1,547,700 |
| Oct 7, 2025 | 745.00 | 755.00 | 610.00 | 620.00 | 620.00 | -13.29% | 1,858,300 |
| Oct 6, 2025 | 580.00 | 715.00 | 580.00 | 715.00 | 715.00 | 24.35% | 3,286,100 |
| Oct 3, 2025 | 600.00 | 695.00 | 555.00 | 575.00 | 575.00 | -11.54% | 1,098,300 |
| Oct 2, 2025 | 715.00 | 715.00 | 630.00 | 650.00 | 650.00 | -10.96% | 617,400 |
| Oct 1, 2025 | 815.00 | 815.00 | 695.00 | 730.00 | 730.00 | -5.81% | 2,584,000 |
| Sep 30, 2025 | 810.00 | 815.00 | 590.00 | 775.00 | 775.00 | 18.32% | 7,881,500 |
| Sep 29, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 24.76% | 1,066,700 |
| Sep 26, 2025 | 426.00 | 525.00 | 416.00 | 525.00 | 525.00 | 25.00% | 1,164,400 |
| Sep 25, 2025 | 408.00 | 426.00 | 404.00 | 420.00 | 420.00 | 4.48% | 506,700 |
| Sep 24, 2025 | 396.00 | 404.00 | 390.00 | 402.00 | 402.00 | 1.52% | 194,900 |
| Sep 23, 2025 | 398.00 | 398.00 | 392.00 | 396.00 | 396.00 | -0.50% | 17,300 |
| Sep 22, 2025 | 404.00 | 404.00 | 396.00 | 398.00 | 398.00 | -1.97% | 259,500 |
| Sep 19, 2025 | 400.00 | 406.00 | 396.00 | 406.00 | 406.00 | 1.50% | 34,100 |
| Sep 18, 2025 | 394.00 | 400.00 | 392.00 | 400.00 | 400.00 | 2.04% | 74,200 |
| Sep 17, 2025 | 392.00 | 392.00 | 382.00 | 392.00 | 392.00 | -2.00% | 111,500 |
| Sep 16, 2025 | 400.00 | 400.00 | 384.00 | 400.00 | 400.00 | - | 38,500 |
| Sep 15, 2025 | 394.00 | 400.00 | 390.00 | 400.00 | 400.00 | 1.52% | 25,800 |
| Sep 12, 2025 | 390.00 | 394.00 | 380.00 | 394.00 | 394.00 | 1.03% | 49,100 |
| Sep 11, 2025 | 398.00 | 398.00 | 384.00 | 390.00 | 390.00 | 0.52% | 144,800 |
| Sep 10, 2025 | 400.00 | 400.00 | 386.00 | 388.00 | 388.00 | -1.52% | 40,400 |
| Sep 9, 2025 | 394.00 | 394.00 | 392.00 | 394.00 | 394.00 | -0.51% | 32,700 |
| Sep 8, 2025 | 396.00 | 402.00 | 394.00 | 396.00 | 396.00 | - | 21,600 |
| Sep 4, 2025 | 396.00 | 396.00 | 392.00 | 396.00 | 396.00 | 1.02% | 5,200 |
| Sep 3, 2025 | 390.00 | 398.00 | 384.00 | 392.00 | 392.00 | 1.03% | 20,200 |
| Sep 2, 2025 | 388.00 | 392.00 | 386.00 | 388.00 | 388.00 | - | 38,200 |
| Sep 1, 2025 | 390.00 | 390.00 | 380.00 | 388.00 | 388.00 | -0.51% | 53,700 |
| Aug 29, 2025 | 396.00 | 398.00 | 388.00 | 390.00 | 390.00 | -1.52% | 89,000 |
| Aug 28, 2025 | 394.00 | 402.00 | 392.00 | 396.00 | 396.00 | 0.51% | 78,300 |
| Aug 27, 2025 | 398.00 | 398.00 | 394.00 | 394.00 | 394.00 | -1.01% | 99,000 |
| Aug 26, 2025 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | -1.00% | 17,900 |
| Aug 25, 2025 | 402.00 | 402.00 | 394.00 | 402.00 | 402.00 | 0.50% | 117,000 |
| Aug 22, 2025 | 382.00 | 402.00 | 376.00 | 400.00 | 400.00 | 4.71% | 622,700 |
| Aug 21, 2025 | 382.00 | 386.00 | 380.00 | 382.00 | 382.00 | 0.53% | 215,100 |
| Aug 20, 2025 | 376.00 | 382.00 | 376.00 | 380.00 | 380.00 | 1.06% | 346,900 |
| Aug 19, 2025 | 394.00 | 398.00 | 362.00 | 376.00 | 376.00 | -4.57% | 2,971,600 |
| Aug 15, 2025 | 404.00 | 410.00 | 380.00 | 394.00 | 394.00 | -2.48% | 647,900 |
| Aug 14, 2025 | 410.00 | 414.00 | 398.00 | 404.00 | 404.00 | -0.49% | 50,600 |
| Aug 13, 2025 | 410.00 | 418.00 | 406.00 | 406.00 | 406.00 | - | 71,700 |
| Aug 12, 2025 | 408.00 | 408.00 | 400.00 | 406.00 | 406.00 | - | 15,100 |
| Aug 11, 2025 | 412.00 | 424.00 | 400.00 | 406.00 | 406.00 | -0.98% | 168,700 |
| Aug 8, 2025 | 406.00 | 412.00 | 402.00 | 410.00 | 410.00 | 2.50% | 15,500 |
| Aug 7, 2025 | 414.00 | 416.00 | 400.00 | 400.00 | 400.00 | -2.44% | 46,800 |
| Aug 6, 2025 | 414.00 | 414.00 | 404.00 | 410.00 | 410.00 | -0.97% | 8,900 |
| Aug 5, 2025 | 410.00 | 414.00 | 410.00 | 414.00 | 414.00 | 0.49% | 4,500 |
| Aug 4, 2025 | 414.00 | 414.00 | 412.00 | 412.00 | 412.00 | - | 13,600 |
| Aug 1, 2025 | 412.00 | 420.00 | 408.00 | 412.00 | 412.00 | - | 20,500 |
| Jul 31, 2025 | 402.00 | 426.00 | 402.00 | 412.00 | 412.00 | 2.49% | 329,500 |
| Jul 30, 2025 | 400.00 | 412.00 | 400.00 | 402.00 | 402.00 | 0.50% | 29,400 |
| Jul 29, 2025 | 406.00 | 406.00 | 400.00 | 400.00 | 400.00 | -1.96% | 2,300 |
| Jul 28, 2025 | 410.00 | 410.00 | 406.00 | 408.00 | 408.00 | -0.49% | 2,400 |
| Jul 25, 2025 | 402.00 | 412.00 | 402.00 | 410.00 | 410.00 | -0.49% | 18,200 |
| Jul 24, 2025 | 402.00 | 418.00 | 402.00 | 412.00 | 412.00 | 0.49% | 105,200 |
| Jul 23, 2025 | 404.00 | 418.00 | 402.00 | 410.00 | 410.00 | -0.97% | 9,200 |
| Jul 22, 2025 | 412.00 | 420.00 | 404.00 | 414.00 | 414.00 | 0.98% | 71,100 |
| Jul 21, 2025 | 416.00 | 420.00 | 404.00 | 410.00 | 410.00 | -1.44% | 13,300 |
| Jul 18, 2025 | 430.00 | 430.00 | 400.00 | 416.00 | 416.00 | -1.89% | 105,500 |
| Jul 17, 2025 | 412.00 | 450.00 | 402.00 | 424.00 | 424.00 | 2.91% | 187,600 |