PT Hero Global Investment Tbk(ID:HGII)
131.00+2.00 (+1.55%)
ID:HGII
PT Hero Global Investment Tbk historical prices
131.00
At close:+2.00 (+1.55%)
PT Hero Global Investment Tbk (HGII) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | +1.55% | 150,800 | 0.06 |
| Nov 10, 2026 | 126.00 | 131.00 | 125.00 | 129.00 | 129.00 | 0.00% | 343,800 | 0.13 |
| Nov 09, 2026 | 128.00 | 129.00 | 124.00 | 127.00 | 127.00 | -1.55% | 760,700 | 0.30 |
| Nov 06, 2026 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | +3.20% | 597,000 | 0.22 |
| Nov 05, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -3.10% | 277,500 | 0.09 |
| Nov 04, 2026 | 123.00 | 129.00 | 122.00 | 129.00 | 129.00 | 0.00% | 447,700 | 0.15 |
| Nov 03, 2026 | 125.00 | 132.00 | 122.00 | 129.00 | 129.00 | -0.77% | 545,100 | 0.18 |
| Nov 02, 2026 | 133.00 | 133.00 | 121.00 | 130.00 | 130.00 | +6.56% | 271,900 | 0.09 |
| Oct 30, 2026 | 130.00 | 130.00 | 121.00 | 122.00 | 122.00 | -6.15% | 1,563,400 | 0.53 |
| Oct 29, 2026 | 133.00 | 134.00 | 126.00 | 130.00 | 130.00 | -2.99% | 753,900 | 0.26 |
| Oct 28, 2026 | 130.00 | 136.00 | 129.00 | 134.00 | 134.00 | -1.47% | 440,800 | 0.15 |
| Oct 27, 2026 | 137.00 | 137.00 | 128.00 | 136.00 | 136.00 | -0.73% | 1,311,900 | 0.45 |
| Oct 26, 2026 | 137.00 | 137.00 | 133.00 | 137.00 | 137.00 | 0.00% | 486,900 | 0.17 |
| Oct 23, 2026 | 135.00 | 137.00 | 133.00 | 137.00 | 137.00 | +1.48% | 742,100 | 0.25 |
| Oct 22, 2026 | 132.00 | 137.00 | 131.00 | 135.00 | 135.00 | +1.50% | 718,300 | 0.25 |
| Oct 21, 2026 | 135.00 | 135.00 | 130.00 | 133.00 | 133.00 | -2.21% | 555,500 | 0.19 |
| Oct 20, 2026 | 132.00 | 136.00 | 129.00 | 136.00 | 136.00 | +3.82% | 756,600 | 0.26 |
| Oct 19, 2026 | 132.00 | 132.00 | 121.00 | 131.00 | 131.00 | +0.77% | 3,928,300 | 1.38 |
| Oct 16, 2026 | 133.00 | 133.00 | 118.00 | 130.00 | 130.00 | -5.80% | 3,803,000 | 1.36 |
| Oct 15, 2026 | 140.00 | 140.00 | 134.00 | 138.00 | 138.00 | -0.72% | 697,800 | 0.25 |
| Oct 14, 2026 | 140.00 | 140.00 | 135.00 | 139.00 | 139.00 | -0.71% | 1,674,500 | 0.61 |
| Oct 13, 2026 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 0.00% | 480,200 | 0.17 |
| Oct 12, 2026 | 141.00 | 141.00 | 135.00 | 140.00 | 140.00 | 0.00% | 1,104,000 | 0.40 |
| Oct 09, 2026 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | +1.45% | 572,200 | 0.21 |
| Oct 08, 2026 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | -0.72% | 1,032,900 | 0.38 |
| Oct 07, 2026 | 140.00 | 140.00 | 137.00 | 139.00 | 139.00 | 0.00% | 999,100 | 0.37 |
| Oct 06, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | -0.71% | 881,200 | 0.33 |
| Oct 05, 2026 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 0.00% | 1,075,400 | 0.40 |
| Oct 02, 2026 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 0.00% | 765,800 | 0.29 |
| Oct 01, 2026 | 138.00 | 140.00 | 136.00 | 140.00 | 140.00 | +0.72% | 924,800 | 0.35 |
| Sep 30, 2026 | 138.00 | 139.00 | 135.00 | 139.00 | 139.00 | 0.00% | 900,400 | 0.34 |
| Sep 29, 2026 | 139.00 | 139.00 | 133.00 | 139.00 | 139.00 | 0.00% | 1,285,600 | 0.48 |
| Sep 28, 2026 | 139.00 | 141.00 | 138.00 | 139.00 | 139.00 | 0.00% | 647,800 | 0.24 |
| Sep 25, 2026 | 140.00 | 143.00 | 137.00 | 139.00 | 139.00 | -2.80% | 1,759,000 | 0.67 |
| Sep 24, 2026 | 143.00 | 143.00 | 139.00 | 143.00 | 143.00 | +0.70% | 573,500 | 0.22 |
| Sep 23, 2026 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | +3.65% | 709,500 | 0.27 |
| Sep 22, 2026 | 142.00 | 147.00 | 137.00 | 137.00 | 137.00 | -3.52% | 3,195,600 | 1.24 |
| Sep 21, 2026 | 140.00 | 144.00 | 139.00 | 142.00 | 142.00 | +1.43% | 3,275,900 | 1.29 |
| Sep 18, 2026 | 143.00 | 143.00 | 139.00 | 140.00 | 140.00 | -2.10% | 958,400 | 0.38 |
| Sep 17, 2026 | 140.00 | 143.00 | 137.00 | 143.00 | 143.00 | +1.42% | 1,193,000 | 0.47 |
| Sep 16, 2026 | 144.00 | 144.00 | 135.00 | 141.00 | 141.00 | -1.40% | 2,136,900 | 0.86 |
| Sep 15, 2026 | 144.00 | 144.00 | 140.00 | 143.00 | 143.00 | -0.69% | 1,956,600 | 0.79 |
| Sep 14, 2026 | 140.00 | 144.00 | 138.00 | 144.00 | 144.00 | +2.86% | 1,508,200 | 0.62 |
| Sep 11, 2026 | 138.00 | 141.00 | 138.00 | 140.00 | 140.00 | +1.45% | 2,622,800 | 1.09 |
| Sep 10, 2026 | 139.00 | 142.00 | 137.00 | 138.00 | 138.00 | 0.00% | 1,708,100 | 0.71 |
| Sep 09, 2026 | 139.00 | 141.00 | 136.00 | 138.00 | 138.00 | -0.72% | 1,216,100 | 0.51 |
| Sep 08, 2026 | 139.00 | 141.00 | 136.00 | 139.00 | 139.00 | 0.00% | 2,600,200 | 1.10 |
| Sep 07, 2026 | 137.00 | 141.00 | 137.00 | 139.00 | 139.00 | +1.46% | 1,527,600 | 0.65 |
| Sep 04, 2026 | 138.00 | 141.00 | 136.00 | 137.00 | 137.00 | -0.72% | 1,237,400 | 0.53 |
| Sep 03, 2026 | 141.00 | 142.00 | 137.00 | 138.00 | 138.00 | -2.13% | 2,483,500 | 1.07 |
