PT Hero Global Investment Tbk HGII

IDX · Indonesia · Utilities

IDR 140.00+1.00 (+0.72%)

Market closed· Oct 1, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	IDR 140.00	+0.72%	IDR 138.00	IDR 140.00	IDR 136.00	924.80K
2026-09-30	IDR 139.00	0.00%	IDR 138.00	IDR 139.00	IDR 135.00	900.40K
2026-09-29	IDR 139.00	0.00%	IDR 139.00	IDR 139.00	IDR 133.00	1.29M
2026-09-28	IDR 139.00	0.00%	IDR 139.00	IDR 141.00	IDR 138.00	647.80K
2026-09-25	IDR 139.00	-2.80%	IDR 140.00	IDR 143.00	IDR 137.00	1.76M
2026-09-24	IDR 143.00	+0.70%	IDR 143.00	IDR 143.00	IDR 139.00	573.50K
2026-09-23	IDR 142.00	+3.65%	IDR 140.00	IDR 142.00	IDR 138.00	709.50K
2026-09-22	IDR 137.00	-3.52%	IDR 142.00	IDR 147.00	IDR 137.00	3.20M
2026-09-21	IDR 142.00	+1.43%	IDR 140.00	IDR 144.00	IDR 139.00	3.28M
2026-09-18	IDR 140.00	-2.10%	IDR 143.00	IDR 143.00	IDR 139.00	958.40K
2026-09-17	IDR 143.00	+1.42%	IDR 140.00	IDR 143.00	IDR 137.00	1.19M
2026-09-16	IDR 141.00	-1.40%	IDR 144.00	IDR 144.00	IDR 135.00	2.14M
2026-09-15	IDR 143.00	-0.69%	IDR 144.00	IDR 144.00	IDR 140.00	1.96M
2026-09-14	IDR 144.00	+2.86%	IDR 140.00	IDR 144.00	IDR 138.00	1.51M
2026-09-11	IDR 140.00	+1.45%	IDR 138.00	IDR 141.00	IDR 138.00	2.62M
2026-09-10	IDR 138.00	0.00%	IDR 139.00	IDR 142.00	IDR 137.00	1.71M
2026-09-09	IDR 138.00	-0.72%	IDR 139.00	IDR 141.00	IDR 136.00	1.22M
2026-09-08	IDR 139.00	0.00%	IDR 139.00	IDR 141.00	IDR 136.00	2.60M
2026-09-07	IDR 139.00	+1.46%	IDR 137.00	IDR 141.00	IDR 137.00	1.53M
2026-09-04	IDR 137.00	-0.72%	IDR 138.00	IDR 141.00	IDR 136.00	1.24M
2026-09-03	IDR 138.00	-2.13%	IDR 141.00	IDR 142.00	IDR 137.00	2.48M
2026-09-02	IDR 141.00	0.00%	IDR 142.00	IDR 144.00	IDR 139.00	1.92M
2026-09-01	IDR 141.00	0.00%	IDR 141.00	IDR 145.00	IDR 136.00	4.23M
2026-08-31	IDR 141.00	-1.40%	IDR 148.00	IDR 150.00	IDR 141.00	10.16M
2026-08-28	IDR 143.00	+8.33%	IDR 145.00	IDR 168.00	IDR 139.00	68.31M
2026-08-27	IDR 132.00	+2.33%	IDR 129.00	IDR 133.00	IDR 125.00	3.10M
2026-08-26	IDR 129.00	+3.20%	IDR 125.00	IDR 129.00	IDR 124.00	2.81M
2026-08-24	IDR 125.00	+1.63%	IDR 123.00	IDR 127.00	IDR 121.00	948.80K
2026-08-21	IDR 123.00	-0.81%	IDR 123.00	IDR 126.00	IDR 122.00	974.70K
2026-08-20	IDR 124.00	+0.81%	IDR 123.00	IDR 131.00	IDR 121.00	3.65M
2026-08-19	IDR 123.00	+0.82%	IDR 122.00	IDR 127.00	IDR 121.00	1.25M
2026-08-18	IDR 122.00	0.00%	IDR 122.00	IDR 126.00	IDR 120.00	861.00K
2026-08-14	IDR 122.00	-0.81%	IDR 123.00	IDR 123.00	IDR 119.00	363.20K
2026-08-13	IDR 123.00	+0.82%	IDR 124.00	IDR 124.00	IDR 120.00	517.30K
2026-08-12	IDR 122.00	+1.67%	IDR 122.00	IDR 124.00	IDR 120.00	1.09M
2026-08-11	IDR 120.00	-9.77%	IDR 132.00	IDR 139.00	IDR 118.00	7.93M
2026-08-10	IDR 133.00	+8.13%	IDR 123.00	IDR 143.00	IDR 121.00	18.60M
2026-08-07	IDR 123.00	+1.65%	IDR 121.00	IDR 123.00	IDR 121.00	532.70K
2026-08-06	IDR 121.00	0.00%	IDR 121.00	IDR 123.00	IDR 120.00	835.30K
2026-08-05	IDR 121.00	+1.68%	IDR 120.00	IDR 121.00	IDR 119.00	321.40K
2026-08-04	IDR 119.00	0.00%	IDR 120.00	IDR 121.00	IDR 119.00	442.20K
2026-08-03	IDR 119.00	-2.46%	IDR 122.00	IDR 122.00	IDR 119.00	381.00K
2026-07-31	IDR 122.00	0.00%	IDR 121.00	IDR 123.00	IDR 120.00	352.40K
2026-07-30	IDR 122.00	+1.67%	IDR 121.00	IDR 123.00	IDR 119.00	236.60K
2026-07-29	IDR 120.00	-0.83%	IDR 120.00	IDR 122.00	IDR 119.00	389.00K
2026-07-28	IDR 121.00	0.00%	IDR 120.00	IDR 123.00	IDR 120.00	127.00K
2026-07-27	IDR 121.00	-0.82%	IDR 121.00	IDR 123.00	IDR 120.00	438.50K
2026-07-24	IDR 122.00	+0.83%	IDR 121.00	IDR 122.00	IDR 120.00	236.50K
2026-07-23	IDR 121.00	0.00%	IDR 122.00	IDR 123.00	IDR 121.00	484.80K
2026-07-22	IDR 121.00	-0.82%	IDR 122.00	IDR 123.00	IDR 121.00	332.50K
2026-07-21	IDR 122.00	0.00%	IDR 123.00	IDR 123.00	IDR 121.00	437.60K
2026-07-20	IDR 122.00	0.00%	IDR 122.00	IDR 123.00	IDR 121.00	172.00K
2026-07-17	IDR 122.00	0.00%	IDR 122.00	IDR 123.00	IDR 121.00	219.00K
2026-07-16	IDR 122.00	0.00%	IDR 122.00	IDR 123.00	IDR 122.00	133.80K
2026-07-15	IDR 122.00	0.00%	IDR 122.00	IDR 122.00	IDR 121.00	464.30K
2026-07-14	IDR 122.00	+0.83%	IDR 123.00	IDR 124.00	IDR 121.00	414.80K
2026-07-13	IDR 121.00	-2.42%	IDR 124.00	IDR 124.00	IDR 121.00	384.00K
2026-07-10	IDR 124.00	+1.64%	IDR 122.00	IDR 124.00	IDR 121.00	148.00K
2026-07-09	IDR 122.00	0.00%	IDR 122.00	IDR 128.00	IDR 120.00	120.10K
2026-07-08	IDR 122.00	-3.17%	IDR 126.00	IDR 126.00	IDR 120.00	117.80K
2026-07-07	IDR 126.00	+2.44%	IDR 123.00	IDR 126.00	IDR 122.00	265.00K
2026-07-06	IDR 123.00	+0.82%	IDR 121.00	IDR 123.00	IDR 119.00	620.60K
2026-07-03	IDR 122.00	0.00%	IDR 121.00	IDR 122.00	IDR 120.00	159.70K
2026-07-02	IDR 122.00	-2.40%	IDR 124.00	IDR 128.00	IDR 120.00	321.40K
2026-07-01	IDR 125.00	+2.46%	IDR 122.00	IDR 135.00	IDR 119.00	450.10K
2026-06-30	IDR 122.00	-2.40%	IDR 125.00	IDR 125.00	IDR 120.00	158.70K
2026-06-29	IDR 125.00	+0.81%	IDR 123.00	IDR 126.00	IDR 121.00	153.50K
2026-06-26	IDR 124.00	+2.48%	IDR 118.00	IDR 124.00	IDR 117.00	1.18M
2026-06-25	IDR 121.00	-0.82%	IDR 122.00	IDR 122.00	IDR 118.00	723.40K
2026-06-24	IDR 122.00	-1.61%	IDR 124.00	IDR 124.00	IDR 120.00	434.10K
2026-06-23	IDR 124.00	-3.13%	IDR 128.00	IDR 128.00	IDR 123.00	265.30K
2026-06-22	IDR 128.00	-1.54%	IDR 130.00	IDR 130.00	IDR 126.00	412.80K
2026-06-19	IDR 130.00	-1.52%	IDR 131.00	IDR 131.00	IDR 129.00	217.30K
2026-06-18	IDR 132.00	-0.75%	IDR 132.00	IDR 132.00	IDR 129.00	397.70K
2026-06-17	IDR 133.00	0.00%	IDR 133.00	IDR 135.00	IDR 128.00	289.50K
2026-06-15	IDR 133.00	+0.76%	IDR 132.00	IDR 134.00	IDR 127.00	1.70M
2026-06-12	IDR 132.00	0.00%	IDR 132.00	IDR 133.00	IDR 128.00	353.30K
2026-06-11	IDR 132.00	+1.54%	IDR 128.00	IDR 136.00	IDR 126.00	530.60K
2026-06-10	IDR 130.00	+1.56%	IDR 125.00	IDR 131.00	IDR 123.00	780.00K
2026-06-09	IDR 128.00	+14.29%	IDR 110.00	IDR 128.00	IDR 109.00	1.11M
2026-06-08	IDR 112.00	-4.27%	IDR 117.00	IDR 117.00	IDR 109.00	1.57M
2026-06-05	IDR 117.00	-2.50%	IDR 122.00	IDR 131.00	IDR 110.00	1.25M
2026-06-04	IDR 120.00	-0.83%	IDR 120.00	IDR 121.00	IDR 112.00	2.14M
2026-06-03	IDR 121.00	-5.47%	IDR 128.00	IDR 128.00	IDR 120.00	3.23M
2026-06-02	IDR 128.00	-3.03%	IDR 132.00	IDR 133.00	IDR 126.00	1.15M
2026-05-29	IDR 132.00	0.00%	IDR 132.00	IDR 132.00	IDR 129.00	519.40K
2026-05-28	IDR 132.00	0.00%	IDR 132.00	IDR 132.00	IDR 132.00	0
2026-05-27	IDR 132.00	0.00%	IDR 132.00	IDR 132.00	IDR 132.00	0
2026-05-26	IDR 132.00	+0.76%	IDR 131.00	IDR 135.00	IDR 130.00	445.70K
2026-05-25	IDR 131.00	+2.34%	IDR 127.00	IDR 136.00	IDR 126.00	265.50K

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 140.00	+0.72%	IDR 138.00	IDR 140.00	IDR 136.00	924.80K
2026-09-30	IDR 139.00	0.00%	IDR 138.00	IDR 139.00	IDR 135.00	900.40K
2026-09-29	IDR 139.00	0.00%	IDR 139.00	IDR 139.00	IDR 133.00	1.29M
2026-09-28	IDR 139.00	0.00%	IDR 139.00	IDR 141.00	IDR 138.00	647.80K
2026-09-25	IDR 139.00	-2.80%	IDR 140.00	IDR 143.00	IDR 137.00	1.76M
2026-09-24	IDR 143.00	+0.70%	IDR 143.00	IDR 143.00	IDR 139.00	573.50K
2026-09-23	IDR 142.00	+3.65%	IDR 140.00	IDR 142.00	IDR 138.00	709.50K
2026-09-22	IDR 137.00	-3.52%	IDR 142.00	IDR 147.00	IDR 137.00	3.20M
2026-09-21	IDR 142.00	+1.43%	IDR 140.00	IDR 144.00	IDR 139.00	3.28M
2026-09-18	IDR 140.00	-2.10%	IDR 143.00	IDR 143.00	IDR 139.00	958.40K
2026-09-17	IDR 143.00	+1.42%	IDR 140.00	IDR 143.00	IDR 137.00	1.19M
2026-09-16	IDR 141.00	-1.40%	IDR 144.00	IDR 144.00	IDR 135.00	2.14M
2026-09-15	IDR 143.00	-0.69%	IDR 144.00	IDR 144.00	IDR 140.00	1.96M
2026-09-14	IDR 144.00	+2.86%	IDR 140.00	IDR 144.00	IDR 138.00	1.51M
2026-09-11	IDR 140.00	+1.45%	IDR 138.00	IDR 141.00	IDR 138.00	2.62M
2026-09-10	IDR 138.00	0.00%	IDR 139.00	IDR 142.00	IDR 137.00	1.71M
2026-09-09	IDR 138.00	-0.72%	IDR 139.00	IDR 141.00	IDR 136.00	1.22M
2026-09-08	IDR 139.00	0.00%	IDR 139.00	IDR 141.00	IDR 136.00	2.60M
2026-09-07	IDR 139.00	+1.46%	IDR 137.00	IDR 141.00	IDR 137.00	1.53M
2026-09-04	IDR 137.00	-0.72%	IDR 138.00	IDR 141.00	IDR 136.00	1.24M
2026-09-03	IDR 138.00	-2.13%	IDR 141.00	IDR 142.00	IDR 137.00	2.48M
2026-09-02	IDR 141.00	0.00%	IDR 142.00	IDR 144.00	IDR 139.00	1.92M
2026-09-01	IDR 141.00	0.00%	IDR 141.00	IDR 145.00	IDR 136.00	4.23M
2026-08-31	IDR 141.00	-1.40%	IDR 148.00	IDR 150.00	IDR 141.00	10.16M
2026-08-28	IDR 143.00	+8.33%	IDR 145.00	IDR 168.00	IDR 139.00	68.31M
2026-08-27	IDR 132.00	+2.33%	IDR 129.00	IDR 133.00	IDR 125.00	3.10M
2026-08-26	IDR 129.00	+3.20%	IDR 125.00	IDR 129.00	IDR 124.00	2.81M
2026-08-24	IDR 125.00	+1.63%	IDR 123.00	IDR 127.00	IDR 121.00	948.80K
2026-08-21	IDR 123.00	-0.81%	IDR 123.00	IDR 126.00	IDR 122.00	974.70K
2026-08-20	IDR 124.00	+0.81%	IDR 123.00	IDR 131.00	IDR 121.00	3.65M
2026-08-19	IDR 123.00	+0.82%	IDR 122.00	IDR 127.00	IDR 121.00	1.25M
2026-08-18	IDR 122.00	0.00%	IDR 122.00	IDR 126.00	IDR 120.00	861.00K
2026-08-14	IDR 122.00	-0.81%	IDR 123.00	IDR 123.00	IDR 119.00	363.20K
2026-08-13	IDR 123.00	+0.82%	IDR 124.00	IDR 124.00	IDR 120.00	517.30K
2026-08-12	IDR 122.00	+1.67%	IDR 122.00	IDR 124.00	IDR 120.00	1.09M
2026-08-11	IDR 120.00	-9.77%	IDR 132.00	IDR 139.00	IDR 118.00	7.93M
2026-08-10	IDR 133.00	+8.13%	IDR 123.00	IDR 143.00	IDR 121.00	18.60M
2026-08-07	IDR 123.00	+1.65%	IDR 121.00	IDR 123.00	IDR 121.00	532.70K
2026-08-06	IDR 121.00	0.00%	IDR 121.00	IDR 123.00	IDR 120.00	835.30K
2026-08-05	IDR 121.00	+1.68%	IDR 120.00	IDR 121.00	IDR 119.00	321.40K
2026-08-04	IDR 119.00	0.00%	IDR 120.00	IDR 121.00	IDR 119.00	442.20K
2026-08-03	IDR 119.00	-2.46%	IDR 122.00	IDR 122.00	IDR 119.00	381.00K
2026-07-31	IDR 122.00	0.00%	IDR 121.00	IDR 123.00	IDR 120.00	352.40K
2026-07-30	IDR 122.00	+1.67%	IDR 121.00	IDR 123.00	IDR 119.00	236.60K
2026-07-29	IDR 120.00	-0.83%	IDR 120.00	IDR 122.00	IDR 119.00	389.00K
2026-07-28	IDR 121.00	0.00%	IDR 120.00	IDR 123.00	IDR 120.00	127.00K
2026-07-27	IDR 121.00	-0.82%	IDR 121.00	IDR 123.00	IDR 120.00	438.50K
2026-07-24	IDR 122.00	+0.83%	IDR 121.00	IDR 122.00	IDR 120.00	236.50K
2026-07-23	IDR 121.00	0.00%	IDR 122.00	IDR 123.00	IDR 121.00	484.80K
2026-07-22	IDR 121.00	-0.82%	IDR 122.00	IDR 123.00	IDR 121.00	332.50K
2026-07-21	IDR 122.00	0.00%	IDR 123.00	IDR 123.00	IDR 121.00	437.60K
2026-07-20	IDR 122.00	0.00%	IDR 122.00	IDR 123.00	IDR 121.00	172.00K
2026-07-17	IDR 122.00	0.00%	IDR 122.00	IDR 123.00	IDR 121.00	219.00K
2026-07-16	IDR 122.00	0.00%	IDR 122.00	IDR 123.00	IDR 122.00	133.80K
2026-07-15	IDR 122.00	0.00%	IDR 122.00	IDR 122.00	IDR 121.00	464.30K
2026-07-14	IDR 122.00	+0.83%	IDR 123.00	IDR 124.00	IDR 121.00	414.80K
2026-07-13	IDR 121.00	-2.42%	IDR 124.00	IDR 124.00	IDR 121.00	384.00K
2026-07-10	IDR 124.00	+1.64%	IDR 122.00	IDR 124.00	IDR 121.00	148.00K
2026-07-09	IDR 122.00	0.00%	IDR 122.00	IDR 128.00	IDR 120.00	120.10K
2026-07-08	IDR 122.00	-3.17%	IDR 126.00	IDR 126.00	IDR 120.00	117.80K
2026-07-07	IDR 126.00	+2.44%	IDR 123.00	IDR 126.00	IDR 122.00	265.00K
2026-07-06	IDR 123.00	+0.82%	IDR 121.00	IDR 123.00	IDR 119.00	620.60K
2026-07-03	IDR 122.00	0.00%	IDR 121.00	IDR 122.00	IDR 120.00	159.70K
2026-07-02	IDR 122.00	-2.40%	IDR 124.00	IDR 128.00	IDR 120.00	321.40K
2026-07-01	IDR 125.00	+2.46%	IDR 122.00	IDR 135.00	IDR 119.00	450.10K
2026-06-30	IDR 122.00	-2.40%	IDR 125.00	IDR 125.00	IDR 120.00	158.70K
2026-06-29	IDR 125.00	+0.81%	IDR 123.00	IDR 126.00	IDR 121.00	153.50K
2026-06-26	IDR 124.00	+2.48%	IDR 118.00	IDR 124.00	IDR 117.00	1.18M
2026-06-25	IDR 121.00	-0.82%	IDR 122.00	IDR 122.00	IDR 118.00	723.40K
2026-06-24	IDR 122.00	-1.61%	IDR 124.00	IDR 124.00	IDR 120.00	434.10K
2026-06-23	IDR 124.00	-3.13%	IDR 128.00	IDR 128.00	IDR 123.00	265.30K
2026-06-22	IDR 128.00	-1.54%	IDR 130.00	IDR 130.00	IDR 126.00	412.80K
2026-06-19	IDR 130.00	-1.52%	IDR 131.00	IDR 131.00	IDR 129.00	217.30K
2026-06-18	IDR 132.00	-0.75%	IDR 132.00	IDR 132.00	IDR 129.00	397.70K
2026-06-17	IDR 133.00	0.00%	IDR 133.00	IDR 135.00	IDR 128.00	289.50K
2026-06-15	IDR 133.00	+0.76%	IDR 132.00	IDR 134.00	IDR 127.00	1.70M
2026-06-12	IDR 132.00	0.00%	IDR 132.00	IDR 133.00	IDR 128.00	353.30K
2026-06-11	IDR 132.00	+1.54%	IDR 128.00	IDR 136.00	IDR 126.00	530.60K
2026-06-10	IDR 130.00	+1.56%	IDR 125.00	IDR 131.00	IDR 123.00	780.00K
2026-06-09	IDR 128.00	+14.29%	IDR 110.00	IDR 128.00	IDR 109.00	1.11M
2026-06-08	IDR 112.00	-4.27%	IDR 117.00	IDR 117.00	IDR 109.00	1.57M
2026-06-05	IDR 117.00	-2.50%	IDR 122.00	IDR 131.00	IDR 110.00	1.25M
2026-06-04	IDR 120.00	-0.83%	IDR 120.00	IDR 121.00	IDR 112.00	2.14M
2026-06-03	IDR 121.00	-5.47%	IDR 128.00	IDR 128.00	IDR 120.00	3.23M
2026-06-02	IDR 128.00	-3.03%	IDR 132.00	IDR 133.00	IDR 126.00	1.15M
2026-05-29	IDR 132.00	0.00%	IDR 132.00	IDR 132.00	IDR 129.00	519.40K
2026-05-28	IDR 132.00	0.00%	IDR 132.00	IDR 132.00	IDR 132.00	0
2026-05-27	IDR 132.00	0.00%	IDR 132.00	IDR 132.00	IDR 132.00	0
2026-05-26	IDR 132.00	+0.76%	IDR 131.00	IDR 135.00	IDR 130.00	445.70K
2026-05-25	IDR 131.00	+2.34%	IDR 127.00	IDR 136.00	IDR 126.00	265.50K