PT DFI Retail Nusantara Tbk HERO

IDX · Indonesia · Retail Trade

IDR 326.00+4.00 (+1.24%)

Market closed· Oct 1, 2026, 4:47 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 326.00	+1.24%	IDR 324.00	IDR 326.00	IDR 322.00	3.50K
2026-09-30	IDR 322.00	+1.90%	IDR 312.00	IDR 328.00	IDR 312.00	53.00K
2026-09-29	IDR 316.00	-0.63%	IDR 316.00	IDR 322.00	IDR 302.00	84.00K
2026-09-28	IDR 318.00	-1.24%	IDR 320.00	IDR 322.00	IDR 316.00	44.90K
2026-09-25	IDR 322.00	-0.62%	IDR 322.00	IDR 330.00	IDR 316.00	204.50K
2026-09-24	IDR 324.00	-1.82%	IDR 332.00	IDR 332.00	IDR 320.00	71.80K
2026-09-23	IDR 330.00	0.00%	IDR 330.00	IDR 334.00	IDR 324.00	32.80K
2026-09-22	IDR 330.00	-0.60%	IDR 340.00	IDR 340.00	IDR 320.00	139.50K
2026-09-21	IDR 332.00	-1.78%	IDR 328.00	IDR 332.00	IDR 326.00	54.60K
2026-09-18	IDR 338.00	0.00%	IDR 340.00	IDR 346.00	IDR 328.00	168.70K
2026-09-17	IDR 338.00	-0.59%	IDR 340.00	IDR 350.00	IDR 334.00	40.90K
2026-09-16	IDR 340.00	+1.19%	IDR 334.00	IDR 358.00	IDR 332.00	233.60K
2026-09-15	IDR 336.00	0.00%	IDR 336.00	IDR 336.00	IDR 330.00	60.30K
2026-09-14	IDR 336.00	+0.60%	IDR 334.00	IDR 336.00	IDR 330.00	37.30K
2026-09-11	IDR 334.00	-0.60%	IDR 340.00	IDR 340.00	IDR 326.00	46.70K
2026-09-10	IDR 336.00	-1.18%	IDR 340.00	IDR 340.00	IDR 328.00	77.20K
2026-09-09	IDR 340.00	+0.59%	IDR 340.00	IDR 346.00	IDR 336.00	242.30K
2026-09-08	IDR 338.00	-0.59%	IDR 340.00	IDR 340.00	IDR 336.00	56.60K
2026-09-07	IDR 340.00	+2.41%	IDR 332.00	IDR 340.00	IDR 330.00	166.70K
2026-09-04	IDR 332.00	-0.60%	IDR 334.00	IDR 334.00	IDR 330.00	13.30K
2026-09-03	IDR 334.00	-0.60%	IDR 336.00	IDR 340.00	IDR 328.00	257.30K
2026-09-02	IDR 336.00	0.00%	IDR 336.00	IDR 338.00	IDR 328.00	483.20K
2026-09-01	IDR 336.00	+0.60%	IDR 340.00	IDR 340.00	IDR 330.00	219.00K
2026-08-31	IDR 334.00	+1.21%	IDR 330.00	IDR 334.00	IDR 328.00	146.00K
2026-08-28	IDR 330.00	-0.60%	IDR 334.00	IDR 362.00	IDR 322.00	532.40K
2026-08-27	IDR 332.00	-0.60%	IDR 334.00	IDR 334.00	IDR 332.00	45.60K
2026-08-26	IDR 334.00	-0.60%	IDR 336.00	IDR 342.00	IDR 326.00	162.20K
2026-08-25	IDR 336.00	0.00%	IDR 336.00	IDR 336.00	IDR 336.00	0
2026-08-24	IDR 336.00	-1.18%	IDR 344.00	IDR 344.00	IDR 336.00	54.70K
2026-08-21	IDR 340.00	+0.59%	IDR 340.00	IDR 340.00	IDR 332.00	417.90K
2026-08-20	IDR 338.00	+2.42%	IDR 338.00	IDR 340.00	IDR 326.00	143.00K
2026-08-19	IDR 330.00	-2.37%	IDR 338.00	IDR 342.00	IDR 330.00	849.10K
2026-08-18	IDR 338.00	-0.59%	IDR 338.00	IDR 342.00	IDR 330.00	158.50K
2026-08-14	IDR 340.00	+1.19%	IDR 340.00	IDR 342.00	IDR 324.00	513.70K
2026-08-13	IDR 336.00	-1.18%	IDR 336.00	IDR 344.00	IDR 336.00	25.30K
2026-08-12	IDR 340.00	+0.59%	IDR 338.00	IDR 344.00	IDR 336.00	54.50K
2026-08-11	IDR 338.00	+0.60%	IDR 340.00	IDR 346.00	IDR 330.00	128.50K
2026-08-10	IDR 336.00	0.00%	IDR 338.00	IDR 344.00	IDR 330.00	317.30K
2026-08-07	IDR 336.00	-0.59%	IDR 348.00	IDR 348.00	IDR 330.00	648.80K
2026-08-06	IDR 338.00	-2.87%	IDR 348.00	IDR 356.00	IDR 332.00	194.50K
2026-08-05	IDR 348.00	+1.16%	IDR 352.00	IDR 358.00	IDR 344.00	295.20K
2026-08-04	IDR 344.00	-2.82%	IDR 356.00	IDR 358.00	IDR 344.00	237.50K
2026-08-03	IDR 354.00	+5.99%	IDR 334.00	IDR 356.00	IDR 324.00	613.00K
2026-07-31	IDR 334.00	-5.65%	IDR 350.00	IDR 350.00	IDR 318.00	940.40K
2026-07-30	IDR 354.00	+6.63%	IDR 334.00	IDR 372.00	IDR 330.00	1.50M
2026-07-29	IDR 332.00	-1.78%	IDR 330.00	IDR 338.00	IDR 330.00	101.70K
2026-07-28	IDR 338.00	-2.31%	IDR 342.00	IDR 350.00	IDR 330.00	560.90K
2026-07-27	IDR 346.00	-0.57%	IDR 348.00	IDR 352.00	IDR 338.00	36.00K
2026-07-24	IDR 348.00	0.00%	IDR 348.00	IDR 350.00	IDR 338.00	106.90K
2026-07-23	IDR 348.00	+1.75%	IDR 344.00	IDR 352.00	IDR 340.00	399.00K
2026-07-22	IDR 342.00	-2.29%	IDR 350.00	IDR 350.00	IDR 342.00	280.80K
2026-07-21	IDR 350.00	+2.34%	IDR 348.00	IDR 352.00	IDR 340.00	143.50K
2026-07-20	IDR 342.00	+1.79%	IDR 338.00	IDR 348.00	IDR 330.00	258.30K
2026-07-17	IDR 336.00	+0.60%	IDR 340.00	IDR 342.00	IDR 330.00	59.00K
2026-07-16	IDR 334.00	+1.21%	IDR 338.00	IDR 368.00	IDR 330.00	537.50K
2026-07-15	IDR 330.00	+1.85%	IDR 324.00	IDR 330.00	IDR 322.00	298.00K
2026-07-14	IDR 324.00	+0.62%	IDR 322.00	IDR 330.00	IDR 320.00	237.50K
2026-07-13	IDR 322.00	+0.63%	IDR 322.00	IDR 328.00	IDR 312.00	62.40K
2026-07-10	IDR 320.00	-3.03%	IDR 330.00	IDR 330.00	IDR 314.00	325.00K
2026-07-09	IDR 330.00	0.00%	IDR 330.00	IDR 336.00	IDR 316.00	613.70K
2026-07-08	IDR 330.00	+3.13%	IDR 320.00	IDR 330.00	IDR 312.00	454.90K
2026-07-07	IDR 320.00	+2.56%	IDR 308.00	IDR 326.00	IDR 304.00	236.10K
2026-07-06	IDR 312.00	+2.63%	IDR 304.00	IDR 328.00	IDR 304.00	975.10K
2026-07-03	IDR 304.00	+0.66%	IDR 302.00	IDR 306.00	IDR 302.00	666.80K
2026-07-02	IDR 302.00	-0.66%	IDR 304.00	IDR 304.00	IDR 296.00	230.10K
2026-07-01	IDR 304.00	+2.01%	IDR 298.00	IDR 306.00	IDR 290.00	397.00K
2026-06-30	IDR 298.00	0.00%	IDR 298.00	IDR 300.00	IDR 294.00	89.00K
2026-06-29	IDR 298.00	-3.87%	IDR 316.00	IDR 316.00	IDR 290.00	1.47M
2026-06-26	IDR 310.00	+1.97%	IDR 304.00	IDR 328.00	IDR 302.00	1.40M
2026-06-25	IDR 304.00	+1.33%	IDR 300.00	IDR 308.00	IDR 298.00	362.40K
2026-06-24	IDR 300.00	+0.67%	IDR 298.00	IDR 304.00	IDR 296.00	636.60K
2026-06-23	IDR 298.00	-2.61%	IDR 310.00	IDR 316.00	IDR 292.00	1.14M
2026-06-22	IDR 306.00	-5.56%	IDR 324.00	IDR 324.00	IDR 292.00	1.61M
2026-06-19	IDR 324.00	+1.89%	IDR 326.00	IDR 376.00	IDR 318.00	4.09M
2026-06-18	IDR 318.00	-1.85%	IDR 324.00	IDR 324.00	IDR 316.00	1.32M
2026-06-17	IDR 324.00	-0.61%	IDR 334.00	IDR 334.00	IDR 320.00	771.70K
2026-06-15	IDR 326.00	+2.52%	IDR 320.00	IDR 342.00	IDR 318.00	4.77M
2026-06-12	IDR 318.00	+1.27%	IDR 314.00	IDR 326.00	IDR 314.00	1.26M
2026-06-11	IDR 314.00	-0.63%	IDR 318.00	IDR 324.00	IDR 312.00	1.37M
2026-06-10	IDR 316.00	-0.63%	IDR 326.00	IDR 328.00	IDR 310.00	1.84M
2026-06-09	IDR 318.00	-1.24%	IDR 322.00	IDR 332.00	IDR 316.00	1.27M
2026-06-08	IDR 322.00	-2.42%	IDR 330.00	IDR 330.00	IDR 312.00	205.60K
2026-06-05	IDR 330.00	-2.37%	IDR 348.00	IDR 348.00	IDR 326.00	179.50K
2026-06-04	IDR 338.00	-3.43%	IDR 360.00	IDR 368.00	IDR 328.00	796.50K
2026-06-03	IDR 350.00	-5.41%	IDR 462.00	IDR 462.00	IDR 346.00	1.58M
2026-06-02	IDR 370.00	-4.64%	IDR 388.00	IDR 398.00	IDR 360.00	1.17M
2026-05-29	IDR 388.00	-1.02%	IDR 420.00	IDR 420.00	IDR 372.00	366.40K
2026-05-28	IDR 392.00	0.00%	IDR 392.00	IDR 392.00	IDR 392.00	0
2026-05-27	IDR 392.00	0.00%	IDR 392.00	IDR 392.00	IDR 392.00	0
2026-05-26	IDR 392.00	-2.00%	IDR 450.00	IDR 460.00	IDR 390.00	792.40K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 326.00	+1.24%	IDR 324.00	IDR 326.00	IDR 322.00	3.50K
2026-09-30	IDR 322.00	+1.90%	IDR 312.00	IDR 328.00	IDR 312.00	53.00K
2026-09-29	IDR 316.00	-0.63%	IDR 316.00	IDR 322.00	IDR 302.00	84.00K
2026-09-28	IDR 318.00	-1.24%	IDR 320.00	IDR 322.00	IDR 316.00	44.90K
2026-09-25	IDR 322.00	-0.62%	IDR 322.00	IDR 330.00	IDR 316.00	204.50K
2026-09-24	IDR 324.00	-1.82%	IDR 332.00	IDR 332.00	IDR 320.00	71.80K
2026-09-23	IDR 330.00	0.00%	IDR 330.00	IDR 334.00	IDR 324.00	32.80K
2026-09-22	IDR 330.00	-0.60%	IDR 340.00	IDR 340.00	IDR 320.00	139.50K
2026-09-21	IDR 332.00	-1.78%	IDR 328.00	IDR 332.00	IDR 326.00	54.60K
2026-09-18	IDR 338.00	0.00%	IDR 340.00	IDR 346.00	IDR 328.00	168.70K
2026-09-17	IDR 338.00	-0.59%	IDR 340.00	IDR 350.00	IDR 334.00	40.90K
2026-09-16	IDR 340.00	+1.19%	IDR 334.00	IDR 358.00	IDR 332.00	233.60K
2026-09-15	IDR 336.00	0.00%	IDR 336.00	IDR 336.00	IDR 330.00	60.30K
2026-09-14	IDR 336.00	+0.60%	IDR 334.00	IDR 336.00	IDR 330.00	37.30K
2026-09-11	IDR 334.00	-0.60%	IDR 340.00	IDR 340.00	IDR 326.00	46.70K
2026-09-10	IDR 336.00	-1.18%	IDR 340.00	IDR 340.00	IDR 328.00	77.20K
2026-09-09	IDR 340.00	+0.59%	IDR 340.00	IDR 346.00	IDR 336.00	242.30K
2026-09-08	IDR 338.00	-0.59%	IDR 340.00	IDR 340.00	IDR 336.00	56.60K
2026-09-07	IDR 340.00	+2.41%	IDR 332.00	IDR 340.00	IDR 330.00	166.70K
2026-09-04	IDR 332.00	-0.60%	IDR 334.00	IDR 334.00	IDR 330.00	13.30K
2026-09-03	IDR 334.00	-0.60%	IDR 336.00	IDR 340.00	IDR 328.00	257.30K
2026-09-02	IDR 336.00	0.00%	IDR 336.00	IDR 338.00	IDR 328.00	483.20K
2026-09-01	IDR 336.00	+0.60%	IDR 340.00	IDR 340.00	IDR 330.00	219.00K
2026-08-31	IDR 334.00	+1.21%	IDR 330.00	IDR 334.00	IDR 328.00	146.00K
2026-08-28	IDR 330.00	-0.60%	IDR 334.00	IDR 362.00	IDR 322.00	532.40K
2026-08-27	IDR 332.00	-0.60%	IDR 334.00	IDR 334.00	IDR 332.00	45.60K
2026-08-26	IDR 334.00	-0.60%	IDR 336.00	IDR 342.00	IDR 326.00	162.20K
2026-08-25	IDR 336.00	0.00%	IDR 336.00	IDR 336.00	IDR 336.00	0
2026-08-24	IDR 336.00	-1.18%	IDR 344.00	IDR 344.00	IDR 336.00	54.70K
2026-08-21	IDR 340.00	+0.59%	IDR 340.00	IDR 340.00	IDR 332.00	417.90K
2026-08-20	IDR 338.00	+2.42%	IDR 338.00	IDR 340.00	IDR 326.00	143.00K
2026-08-19	IDR 330.00	-2.37%	IDR 338.00	IDR 342.00	IDR 330.00	849.10K
2026-08-18	IDR 338.00	-0.59%	IDR 338.00	IDR 342.00	IDR 330.00	158.50K
2026-08-14	IDR 340.00	+1.19%	IDR 340.00	IDR 342.00	IDR 324.00	513.70K
2026-08-13	IDR 336.00	-1.18%	IDR 336.00	IDR 344.00	IDR 336.00	25.30K
2026-08-12	IDR 340.00	+0.59%	IDR 338.00	IDR 344.00	IDR 336.00	54.50K
2026-08-11	IDR 338.00	+0.60%	IDR 340.00	IDR 346.00	IDR 330.00	128.50K
2026-08-10	IDR 336.00	0.00%	IDR 338.00	IDR 344.00	IDR 330.00	317.30K
2026-08-07	IDR 336.00	-0.59%	IDR 348.00	IDR 348.00	IDR 330.00	648.80K
2026-08-06	IDR 338.00	-2.87%	IDR 348.00	IDR 356.00	IDR 332.00	194.50K
2026-08-05	IDR 348.00	+1.16%	IDR 352.00	IDR 358.00	IDR 344.00	295.20K
2026-08-04	IDR 344.00	-2.82%	IDR 356.00	IDR 358.00	IDR 344.00	237.50K
2026-08-03	IDR 354.00	+5.99%	IDR 334.00	IDR 356.00	IDR 324.00	613.00K
2026-07-31	IDR 334.00	-5.65%	IDR 350.00	IDR 350.00	IDR 318.00	940.40K
2026-07-30	IDR 354.00	+6.63%	IDR 334.00	IDR 372.00	IDR 330.00	1.50M
2026-07-29	IDR 332.00	-1.78%	IDR 330.00	IDR 338.00	IDR 330.00	101.70K
2026-07-28	IDR 338.00	-2.31%	IDR 342.00	IDR 350.00	IDR 330.00	560.90K
2026-07-27	IDR 346.00	-0.57%	IDR 348.00	IDR 352.00	IDR 338.00	36.00K
2026-07-24	IDR 348.00	0.00%	IDR 348.00	IDR 350.00	IDR 338.00	106.90K
2026-07-23	IDR 348.00	+1.75%	IDR 344.00	IDR 352.00	IDR 340.00	399.00K
2026-07-22	IDR 342.00	-2.29%	IDR 350.00	IDR 350.00	IDR 342.00	280.80K
2026-07-21	IDR 350.00	+2.34%	IDR 348.00	IDR 352.00	IDR 340.00	143.50K
2026-07-20	IDR 342.00	+1.79%	IDR 338.00	IDR 348.00	IDR 330.00	258.30K
2026-07-17	IDR 336.00	+0.60%	IDR 340.00	IDR 342.00	IDR 330.00	59.00K
2026-07-16	IDR 334.00	+1.21%	IDR 338.00	IDR 368.00	IDR 330.00	537.50K
2026-07-15	IDR 330.00	+1.85%	IDR 324.00	IDR 330.00	IDR 322.00	298.00K
2026-07-14	IDR 324.00	+0.62%	IDR 322.00	IDR 330.00	IDR 320.00	237.50K
2026-07-13	IDR 322.00	+0.63%	IDR 322.00	IDR 328.00	IDR 312.00	62.40K
2026-07-10	IDR 320.00	-3.03%	IDR 330.00	IDR 330.00	IDR 314.00	325.00K
2026-07-09	IDR 330.00	0.00%	IDR 330.00	IDR 336.00	IDR 316.00	613.70K
2026-07-08	IDR 330.00	+3.13%	IDR 320.00	IDR 330.00	IDR 312.00	454.90K
2026-07-07	IDR 320.00	+2.56%	IDR 308.00	IDR 326.00	IDR 304.00	236.10K
2026-07-06	IDR 312.00	+2.63%	IDR 304.00	IDR 328.00	IDR 304.00	975.10K
2026-07-03	IDR 304.00	+0.66%	IDR 302.00	IDR 306.00	IDR 302.00	666.80K
2026-07-02	IDR 302.00	-0.66%	IDR 304.00	IDR 304.00	IDR 296.00	230.10K
2026-07-01	IDR 304.00	+2.01%	IDR 298.00	IDR 306.00	IDR 290.00	397.00K
2026-06-30	IDR 298.00	0.00%	IDR 298.00	IDR 300.00	IDR 294.00	89.00K
2026-06-29	IDR 298.00	-3.87%	IDR 316.00	IDR 316.00	IDR 290.00	1.47M
2026-06-26	IDR 310.00	+1.97%	IDR 304.00	IDR 328.00	IDR 302.00	1.40M
2026-06-25	IDR 304.00	+1.33%	IDR 300.00	IDR 308.00	IDR 298.00	362.40K
2026-06-24	IDR 300.00	+0.67%	IDR 298.00	IDR 304.00	IDR 296.00	636.60K
2026-06-23	IDR 298.00	-2.61%	IDR 310.00	IDR 316.00	IDR 292.00	1.14M
2026-06-22	IDR 306.00	-5.56%	IDR 324.00	IDR 324.00	IDR 292.00	1.61M
2026-06-19	IDR 324.00	+1.89%	IDR 326.00	IDR 376.00	IDR 318.00	4.09M
2026-06-18	IDR 318.00	-1.85%	IDR 324.00	IDR 324.00	IDR 316.00	1.32M
2026-06-17	IDR 324.00	-0.61%	IDR 334.00	IDR 334.00	IDR 320.00	771.70K
2026-06-15	IDR 326.00	+2.52%	IDR 320.00	IDR 342.00	IDR 318.00	4.77M
2026-06-12	IDR 318.00	+1.27%	IDR 314.00	IDR 326.00	IDR 314.00	1.26M
2026-06-11	IDR 314.00	-0.63%	IDR 318.00	IDR 324.00	IDR 312.00	1.37M
2026-06-10	IDR 316.00	-0.63%	IDR 326.00	IDR 328.00	IDR 310.00	1.84M
2026-06-09	IDR 318.00	-1.24%	IDR 322.00	IDR 332.00	IDR 316.00	1.27M
2026-06-08	IDR 322.00	-2.42%	IDR 330.00	IDR 330.00	IDR 312.00	205.60K
2026-06-05	IDR 330.00	-2.37%	IDR 348.00	IDR 348.00	IDR 326.00	179.50K
2026-06-04	IDR 338.00	-3.43%	IDR 360.00	IDR 368.00	IDR 328.00	796.50K
2026-06-03	IDR 350.00	-5.41%	IDR 462.00	IDR 462.00	IDR 346.00	1.58M
2026-06-02	IDR 370.00	-4.64%	IDR 388.00	IDR 398.00	IDR 360.00	1.17M
2026-05-29	IDR 388.00	-1.02%	IDR 420.00	IDR 420.00	IDR 372.00	366.40K
2026-05-28	IDR 392.00	0.00%	IDR 392.00	IDR 392.00	IDR 392.00	0
2026-05-27	IDR 392.00	0.00%	IDR 392.00	IDR 392.00	IDR 392.00	0
2026-05-26	IDR 392.00	-2.00%	IDR 450.00	IDR 460.00	IDR 390.00	792.40K