PT DFI Retail Nusantara Tbk (IDX:HERO)
Indonesia
· Delayed Price · Currency is IDR 380.00
-2.00 (-0.52%)
Apr 29, 2026, 3:35 PM WIB
IDX:HERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 382.00 | 394.00 | 380.00 | 382.00 | 382.00 | -0.52% | 67,600 |
| Apr 27, 2026 | 396.00 | 398.00 | 378.00 | 384.00 | 384.00 | 0.52% | 33,900 |
| Apr 24, 2026 | 414.00 | 414.00 | 382.00 | 382.00 | 382.00 | -7.73% | 43,800 |
| Apr 23, 2026 | 412.00 | 420.00 | 406.00 | 414.00 | 414.00 | 0.49% | 38,900 |
| Apr 22, 2026 | 408.00 | 420.00 | 408.00 | 412.00 | 412.00 | -1.44% | 4,400 |
| Apr 21, 2026 | 416.00 | 424.00 | 406.00 | 418.00 | 418.00 | - | 11,500 |
| Apr 20, 2026 | 414.00 | 418.00 | 406.00 | 418.00 | 418.00 | - | 10,800 |
| Apr 17, 2026 | 414.00 | 422.00 | 400.00 | 418.00 | 418.00 | 0.97% | 77,800 |
| Apr 16, 2026 | 410.00 | 418.00 | 402.00 | 414.00 | 414.00 | - | 45,300 |
| Apr 15, 2026 | 404.00 | 428.00 | 398.00 | 414.00 | 414.00 | 2.48% | 241,000 |
| Apr 14, 2026 | 400.00 | 416.00 | 392.00 | 404.00 | 404.00 | 1.00% | 104,600 |
| Apr 13, 2026 | 396.00 | 402.00 | 392.00 | 400.00 | 400.00 | -0.99% | 49,800 |
| Apr 10, 2026 | 408.00 | 412.00 | 388.00 | 404.00 | 404.00 | -0.49% | 244,000 |
| Apr 9, 2026 | 418.00 | 418.00 | 392.00 | 406.00 | 406.00 | -0.49% | 8,700 |
| Apr 8, 2026 | 396.00 | 410.00 | 382.00 | 408.00 | 408.00 | 1.49% | 88,800 |
| Apr 7, 2026 | 396.00 | 406.00 | 390.00 | 402.00 | 402.00 | -0.99% | 18,800 |
| Apr 6, 2026 | 410.00 | 410.00 | 400.00 | 406.00 | 406.00 | -4.25% | 101,400 |
| Apr 2, 2026 | 416.00 | 434.00 | 410.00 | 424.00 | 424.00 | 1.92% | 40,300 |
| Apr 1, 2026 | 396.00 | 468.00 | 392.00 | 416.00 | 416.00 | 2.97% | 700,100 |
| Mar 31, 2026 | 392.00 | 408.00 | 392.00 | 404.00 | 404.00 | 1.51% | 24,600 |
| Mar 30, 2026 | 386.00 | 400.00 | 378.00 | 398.00 | 398.00 | 2.58% | 74,300 |
| Mar 27, 2026 | 400.00 | 400.00 | 370.00 | 388.00 | 388.00 | -3.00% | 104,300 |
| Mar 26, 2026 | 392.00 | 410.00 | 392.00 | 400.00 | 400.00 | -0.99% | 31,200 |
| Mar 25, 2026 | 404.00 | 408.00 | 386.00 | 404.00 | 404.00 | - | 228,400 |
| Mar 17, 2026 | 386.00 | 408.00 | 364.00 | 404.00 | 404.00 | 4.66% | 543,000 |
| Mar 16, 2026 | 414.00 | 430.00 | 372.00 | 386.00 | 386.00 | -6.76% | 581,900 |
| Mar 13, 2026 | 400.00 | 488.00 | 400.00 | 414.00 | 414.00 | 5.61% | 2,961,900 |
| Mar 12, 2026 | 396.00 | 396.00 | 368.00 | 392.00 | 392.00 | -1.51% | 76,900 |
| Mar 11, 2026 | 392.00 | 398.00 | 388.00 | 398.00 | 398.00 | 1.53% | 3,800 |
| Mar 10, 2026 | 386.00 | 392.00 | 384.00 | 392.00 | 392.00 | 1.03% | 13,500 |
| Mar 9, 2026 | 400.00 | 400.00 | 370.00 | 388.00 | 388.00 | -3.00% | 92,200 |
| Mar 6, 2026 | 400.00 | 410.00 | 386.00 | 400.00 | 400.00 | - | 168,000 |
| Mar 5, 2026 | 420.00 | 420.00 | 388.00 | 400.00 | 400.00 | - | 112,600 |
| Mar 4, 2026 | 414.00 | 426.00 | 398.00 | 400.00 | 400.00 | -4.31% | 142,500 |
| Mar 3, 2026 | 420.00 | 426.00 | 402.00 | 418.00 | 418.00 | -0.48% | 342,100 |
| Mar 2, 2026 | 418.00 | 420.00 | 396.00 | 420.00 | 420.00 | 0.48% | 552,600 |
| Feb 27, 2026 | 420.00 | 426.00 | 412.00 | 418.00 | 418.00 | 0.48% | 24,400 |
| Feb 26, 2026 | 422.00 | 432.00 | 410.00 | 416.00 | 416.00 | -1.42% | 429,000 |
| Feb 25, 2026 | 430.00 | 434.00 | 410.00 | 422.00 | 422.00 | -1.40% | 684,500 |
| Feb 24, 2026 | 434.00 | 434.00 | 422.00 | 428.00 | 428.00 | -1.38% | 127,200 |
| Feb 23, 2026 | 420.00 | 438.00 | 420.00 | 434.00 | 434.00 | -0.46% | 597,600 |
| Feb 20, 2026 | 442.00 | 446.00 | 436.00 | 436.00 | 436.00 | -0.91% | 276,400 |
| Feb 19, 2026 | 452.00 | 462.00 | 430.00 | 440.00 | 440.00 | -3.08% | 191,300 |
| Feb 18, 2026 | 440.00 | 472.00 | 420.00 | 454.00 | 454.00 | 3.18% | 1,603,400 |
| Feb 13, 2026 | 436.00 | 442.00 | 430.00 | 440.00 | 440.00 | 0.92% | 47,900 |
| Feb 12, 2026 | 426.00 | 444.00 | 418.00 | 436.00 | 436.00 | 1.40% | 238,700 |
| Feb 11, 2026 | 422.00 | 436.00 | 418.00 | 430.00 | 430.00 | 1.90% | 83,600 |
| Feb 10, 2026 | 418.00 | 432.00 | 418.00 | 422.00 | 422.00 | 0.96% | 75,700 |
| Feb 9, 2026 | 440.00 | 440.00 | 410.00 | 418.00 | 418.00 | -5.00% | 272,100 |
| Feb 6, 2026 | 448.00 | 448.00 | 424.00 | 440.00 | 440.00 | 2.33% | 531,000 |
| Feb 5, 2026 | 446.00 | 494.00 | 420.00 | 430.00 | 430.00 | -3.15% | 1,578,200 |
| Feb 4, 2026 | 438.00 | 452.00 | 428.00 | 444.00 | 444.00 | 1.37% | 86,500 |
| Feb 3, 2026 | 410.00 | 440.00 | 410.00 | 438.00 | 438.00 | 6.83% | 3,277,900 |
| Feb 2, 2026 | 452.00 | 452.00 | 406.00 | 410.00 | 410.00 | -9.69% | 188,100 |
| Jan 30, 2026 | 416.00 | 456.00 | 408.00 | 454.00 | 454.00 | 11.27% | 105,300 |
| Jan 29, 2026 | 428.00 | 428.00 | 402.00 | 408.00 | 408.00 | -4.67% | 347,900 |
| Jan 28, 2026 | 468.00 | 468.00 | 420.00 | 428.00 | 428.00 | -8.15% | 394,100 |
| Jan 27, 2026 | 450.00 | 466.00 | 448.00 | 466.00 | 466.00 | -1.27% | 143,200 |
| Jan 26, 2026 | 474.00 | 480.00 | 456.00 | 472.00 | 472.00 | 3.51% | 64,000 |
| Jan 23, 2026 | 474.00 | 478.00 | 446.00 | 456.00 | 456.00 | -4.60% | 392,400 |
| Jan 22, 2026 | 474.00 | 492.00 | 460.00 | 478.00 | 478.00 | 0.84% | 558,100 |
| Jan 21, 2026 | 480.00 | 480.00 | 460.00 | 474.00 | 474.00 | 0.42% | 506,400 |
| Jan 20, 2026 | 460.00 | 486.00 | 438.00 | 472.00 | 472.00 | 3.06% | 1,152,600 |
| Jan 19, 2026 | 464.00 | 472.00 | 440.00 | 458.00 | 458.00 | -1.29% | 466,400 |
| Jan 15, 2026 | 458.00 | 476.00 | 454.00 | 464.00 | 464.00 | 1.31% | 45,900 |
| Jan 14, 2026 | 476.00 | 476.00 | 450.00 | 458.00 | 458.00 | -2.97% | 96,600 |
| Jan 13, 2026 | 470.00 | 486.00 | 468.00 | 472.00 | 472.00 | -3.28% | 175,300 |
| Jan 12, 2026 | 500.00 | 500.00 | 464.00 | 488.00 | 488.00 | -2.40% | 237,900 |
| Jan 9, 2026 | 488.00 | 500.00 | 460.00 | 500.00 | 500.00 | 2.46% | 131,200 |
| Jan 8, 2026 | 484.00 | 488.00 | 468.00 | 488.00 | 488.00 | 0.83% | 101,900 |
| Jan 7, 2026 | 474.00 | 496.00 | 472.00 | 484.00 | 484.00 | 2.54% | 261,100 |
| Jan 6, 2026 | 450.00 | 472.00 | 450.00 | 472.00 | 472.00 | 4.89% | 406,800 |
| Jan 5, 2026 | 444.00 | 450.00 | 422.00 | 450.00 | 450.00 | 1.35% | 175,700 |
| Jan 2, 2026 | 430.00 | 450.00 | 430.00 | 444.00 | 444.00 | 3.26% | 239,800 |
| Dec 30, 2025 | 438.00 | 438.00 | 422.00 | 430.00 | 430.00 | -1.83% | 105,800 |
| Dec 29, 2025 | 440.00 | 440.00 | 428.00 | 438.00 | 438.00 | -0.45% | 191,800 |
| Dec 24, 2025 | 458.00 | 458.00 | 430.00 | 440.00 | 440.00 | -3.93% | 494,100 |
| Dec 23, 2025 | 456.00 | 460.00 | 438.00 | 458.00 | 458.00 | 0.44% | 132,700 |
| Dec 22, 2025 | 458.00 | 458.00 | 448.00 | 456.00 | 456.00 | 0.44% | 207,000 |
| Dec 19, 2025 | 458.00 | 470.00 | 432.00 | 454.00 | 454.00 | -0.87% | 766,500 |
| Dec 18, 2025 | 458.00 | 470.00 | 452.00 | 458.00 | 458.00 | 0.44% | 67,100 |
| Dec 17, 2025 | 480.00 | 480.00 | 454.00 | 456.00 | 456.00 | -2.56% | 398,800 |
| Dec 16, 2025 | 470.00 | 480.00 | 468.00 | 468.00 | 468.00 | -0.85% | 162,700 |
| Dec 15, 2025 | 480.00 | 480.00 | 468.00 | 472.00 | 472.00 | -1.67% | 58,500 |
| Dec 12, 2025 | 480.00 | 510.00 | 468.00 | 480.00 | 480.00 | - | 1,133,000 |
| Dec 11, 2025 | 480.00 | 482.00 | 470.00 | 480.00 | 480.00 | 2.13% | 146,100 |
| Dec 10, 2025 | 490.00 | 490.00 | 470.00 | 470.00 | 470.00 | -1.67% | 341,000 |
| Dec 9, 2025 | 478.00 | 480.00 | 470.00 | 478.00 | 478.00 | - | 61,100 |
| Dec 8, 2025 | 488.00 | 488.00 | 472.00 | 478.00 | 478.00 | 1.70% | 351,800 |
| Dec 5, 2025 | 494.00 | 525.00 | 470.00 | 470.00 | 470.00 | -4.86% | 648,700 |
| 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 |