PT Hero Global Investment Tbk (IDX:HGII)
Indonesia
· Delayed Price · Currency is IDR 156.00
+2.00 (1.30%)
At close: Dec 5, 2025
IDX:HGII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 155.00 | 156.00 | 152.00 | 156.00 | 156.00 | 1.30% | 8,563,900 |
| Dec 4, 2025 | 152.00 | 154.00 | 151.00 | 154.00 | 154.00 | 1.99% | 7,121,800 |
| Dec 3, 2025 | 155.00 | 155.00 | 150.00 | 151.00 | 151.00 | -1.31% | 7,550,300 |
| Dec 2, 2025 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | - | 9,705,000 |
| Dec 1, 2025 | 159.00 | 159.00 | 150.00 | 153.00 | 153.00 | -3.77% | 9,626,800 |
| Nov 28, 2025 | 163.00 | 163.00 | 158.00 | 159.00 | 159.00 | -2.45% | 7,221,300 |
| Nov 27, 2025 | 163.00 | 166.00 | 161.00 | 163.00 | 163.00 | -0.61% | 10,904,400 |
| Nov 26, 2025 | 164.00 | 166.00 | 163.00 | 164.00 | 164.00 | 0.61% | 6,638,800 |
| Nov 25, 2025 | 164.00 | 166.00 | 163.00 | 163.00 | 163.00 | -0.61% | 8,929,800 |
| Nov 24, 2025 | 163.00 | 167.00 | 162.00 | 164.00 | 164.00 | 0.61% | 19,230,500 |
| Nov 21, 2025 | 163.00 | 166.00 | 161.00 | 163.00 | 163.00 | -1.21% | 7,339,300 |
| Nov 20, 2025 | 162.00 | 165.00 | 161.00 | 165.00 | 165.00 | 2.48% | 7,764,500 |
| Nov 19, 2025 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | - | 8,681,000 |
| Nov 18, 2025 | 160.00 | 162.00 | 159.00 | 161.00 | 161.00 | 1.26% | 9,728,200 |
| Nov 17, 2025 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 6,668,600 |
| Nov 14, 2025 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | - | 6,008,100 |
| Nov 13, 2025 | 160.00 | 163.00 | 159.00 | 159.00 | 159.00 | -0.63% | 7,171,400 |
| Nov 12, 2025 | 161.00 | 163.00 | 159.00 | 160.00 | 160.00 | -0.62% | 7,829,000 |
| Nov 11, 2025 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | - | 10,877,200 |
| Nov 10, 2025 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 0.63% | 8,397,600 |
| Nov 7, 2025 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | - | 6,556,000 |
| Nov 6, 2025 | 159.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.27% | 10,228,800 |
| Nov 5, 2025 | 158.00 | 159.00 | 156.00 | 158.00 | 158.00 | -0.63% | 7,297,200 |
| Nov 4, 2025 | 159.00 | 159.00 | 156.00 | 159.00 | 159.00 | 0.63% | 7,435,400 |
| Nov 3, 2025 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | -0.63% | 6,489,600 |
| Oct 31, 2025 | 157.00 | 159.00 | 156.00 | 159.00 | 159.00 | 0.63% | 5,432,700 |
| Oct 30, 2025 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | -1.25% | 8,873,900 |
| Oct 29, 2025 | 156.00 | 160.00 | 153.00 | 160.00 | 160.00 | 0.63% | 8,489,200 |
| Oct 28, 2025 | 160.00 | 161.00 | 157.00 | 159.00 | 159.00 | - | 7,062,000 |
| Oct 27, 2025 | 166.00 | 167.00 | 159.00 | 159.00 | 159.00 | -3.64% | 9,845,600 |
| Oct 24, 2025 | 167.00 | 169.00 | 164.00 | 165.00 | 165.00 | -1.20% | 9,689,900 |
| Oct 23, 2025 | 168.00 | 168.00 | 165.00 | 167.00 | 167.00 | -0.60% | 8,368,600 |
| Oct 22, 2025 | 167.00 | 168.00 | 165.00 | 168.00 | 168.00 | 0.60% | 10,392,300 |
| Oct 21, 2025 | 168.00 | 168.00 | 163.00 | 167.00 | 167.00 | -0.60% | 14,180,300 |
| Oct 20, 2025 | 165.00 | 168.00 | 162.00 | 168.00 | 168.00 | 2.44% | 9,585,100 |
| Oct 17, 2025 | 167.00 | 168.00 | 159.00 | 164.00 | 164.00 | -2.38% | 11,279,800 |
| Oct 16, 2025 | 162.00 | 169.00 | 160.00 | 168.00 | 168.00 | 3.70% | 20,882,600 |
| Oct 15, 2025 | 164.00 | 164.00 | 157.00 | 162.00 | 162.00 | -1.22% | 11,391,600 |
| Oct 14, 2025 | 172.00 | 172.00 | 157.00 | 164.00 | 164.00 | -4.09% | 21,093,900 |
| Oct 13, 2025 | 169.00 | 174.00 | 166.00 | 171.00 | 171.00 | - | 23,915,900 |
| Oct 10, 2025 | 167.00 | 174.00 | 164.00 | 171.00 | 171.00 | 2.40% | 17,795,800 |
| Oct 9, 2025 | 176.00 | 176.00 | 163.00 | 167.00 | 167.00 | -5.11% | 23,332,400 |
| Oct 8, 2025 | 169.00 | 195.00 | 167.00 | 176.00 | 176.00 | 6.02% | 95,124,700 |
| Oct 7, 2025 | 158.00 | 170.00 | 155.00 | 166.00 | 166.00 | 5.06% | 54,703,100 |
| Oct 6, 2025 | 158.00 | 158.00 | 152.00 | 158.00 | 158.00 | - | 13,085,800 |
| Oct 3, 2025 | 162.00 | 163.00 | 154.00 | 158.00 | 158.00 | -2.47% | 9,173,500 |
| Oct 2, 2025 | 164.00 | 164.00 | 159.00 | 162.00 | 162.00 | - | 11,035,700 |
| Oct 1, 2025 | 163.00 | 164.00 | 157.00 | 162.00 | 162.00 | 1.25% | 37,735,800 |
| Sep 30, 2025 | 160.00 | 161.00 | 152.00 | 160.00 | 160.00 | 1.91% | 23,211,500 |
| Sep 29, 2025 | 152.00 | 161.00 | 149.00 | 157.00 | 157.00 | 6.08% | 34,881,800 |
| 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 |