Singapore markets close in 5 hours 34 minutes
Straits Times Index
3,276.48 -23.56 (-0.71%) Nikkei
38,303.39 -531.71 (-1.37%) Hang Seng
18,499.39 +20.02 (+0.11%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,645.46 -835.71 (-1.32%) CMC Crypto 200
1,301.32 -63.81 (-4.67%)
PT Hero Supermarket Tbk (HERO.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
As of 09:33AM WIB. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.00 | 715.00 | 700.00 | 705.00 | 705.00 | 2,200 |
| 07 May 2024 | 730.00 | 730.00 | 710.00 | 720.00 | 720.00 | 2,700 |
| 06 May 2024 | 730.00 | 730.00 | 715.00 | 730.00 | 730.00 | 28,500 |
| 03 May 2024 | 660.00 | 735.00 | 660.00 | 730.00 | 730.00 | 4,800 |
| 02 May 2024 | 725.00 | 735.00 | 600.00 | 660.00 | 660.00 | 71,500 |
| 30 Apr 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 1,900 |
| 29 Apr 2024 | 750.00 | 750.00 | 705.00 | 735.00 | 735.00 | 27,000 |
| 26 Apr 2024 | 750.00 | 750.00 | 720.00 | 725.00 | 725.00 | 8,200 |
| 25 Apr 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 600 |
| 24 Apr 2024 | 750.00 | 750.00 | 735.00 | 750.00 | 750.00 | 68,400 |
| 23 Apr 2024 | 720.00 | 750.00 | 720.00 | 735.00 | 735.00 | 2,400 |
| 22 Apr 2024 | 740.00 | 740.00 | 715.00 | 715.00 | 715.00 | 34,400 |
| 19 Apr 2024 | 740.00 | 740.00 | 725.00 | 740.00 | 740.00 | 5,200 |
| 18 Apr 2024 | 745.00 | 745.00 | 740.00 | 740.00 | 740.00 | 32,000 |
| 17 Apr 2024 | 740.00 | 825.00 | 740.00 | 745.00 | 745.00 | 31,000 |
| 16 Apr 2024 | 750.00 | 760.00 | 700.00 | 740.00 | 740.00 | 73,200 |
| 05 Apr 2024 | 750.00 | 795.00 | 750.00 | 750.00 | 750.00 | 44,800 |
| 04 Apr 2024 | 730.00 | 780.00 | 730.00 | 750.00 | 750.00 | 11,500 |
| 03 Apr 2024 | 740.00 | 770.00 | 700.00 | 730.00 | 730.00 | 136,600 |
| 02 Apr 2024 | 775.00 | 775.00 | 730.00 | 770.00 | 770.00 | 31,600 |
| 01 Apr 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 200 |
| 28 Mar 2024 | 755.00 | 775.00 | 755.00 | 770.00 | 770.00 | 15,700 |
| 27 Mar 2024 | 760.00 | 785.00 | 750.00 | 760.00 | 760.00 | 26,200 |
| 26 Mar 2024 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | 1,400 |
| 25 Mar 2024 | 775.00 | 775.00 | 750.00 | 760.00 | 760.00 | 31,900 |
| 22 Mar 2024 | 745.00 | 785.00 | 745.00 | 760.00 | 760.00 | 35,000 |
| 21 Mar 2024 | 765.00 | 790.00 | 745.00 | 745.00 | 745.00 | 42,100 |
| 20 Mar 2024 | 800.00 | 800.00 | 760.00 | 785.00 | 785.00 | 15,100 |
| 19 Mar 2024 | 775.00 | 790.00 | 770.00 | 775.00 | 775.00 | 18,200 |
| 18 Mar 2024 | 745.00 | 800.00 | 745.00 | 775.00 | 775.00 | 9,700 |
| 15 Mar 2024 | 750.00 | 810.00 | 750.00 | 800.00 | 800.00 | 28,200 |
| 14 Mar 2024 | 760.00 | 800.00 | 755.00 | 785.00 | 785.00 | 34,800 |
| 13 Mar 2024 | 770.00 | 815.00 | 740.00 | 790.00 | 790.00 | 102,900 |
| 08 Mar 2024 | 775.00 | 800.00 | 770.00 | 770.00 | 770.00 | 53,300 |
| 07 Mar 2024 | 785.00 | 800.00 | 775.00 | 795.00 | 795.00 | 600 |
| 06 Mar 2024 | 770.00 | 800.00 | 770.00 | 800.00 | 800.00 | 56,200 |
| 05 Mar 2024 | 815.00 | 880.00 | 720.00 | 800.00 | 800.00 | 29,900 |
| 04 Mar 2024 | 795.00 | 815.00 | 770.00 | 770.00 | 770.00 | 645,000 |
| 01 Mar 2024 | 815.00 | 815.00 | 790.00 | 795.00 | 795.00 | 11,400 |
| 29 Feb 2024 | 810.00 | 860.00 | 800.00 | 815.00 | 815.00 | 26,500 |
| 28 Feb 2024 | 820.00 | 850.00 | 810.00 | 810.00 | 810.00 | 14,500 |
| 27 Feb 2024 | 830.00 | 850.00 | 820.00 | 820.00 | 820.00 | 3,900 |
| 26 Feb 2024 | 825.00 | 855.00 | 825.00 | 830.00 | 830.00 | 3,000 |
| 23 Feb 2024 | 830.00 | 880.00 | 825.00 | 855.00 | 855.00 | 10,200 |
| 22 Feb 2024 | 850.00 | 850.00 | 830.00 | 830.00 | 830.00 | 3,600 |
| 21 Feb 2024 | 845.00 | 845.00 | 795.00 | 840.00 | 840.00 | 11,900 |
| 20 Feb 2024 | 875.00 | 890.00 | 760.00 | 850.00 | 850.00 | 47,100 |
| 19 Feb 2024 | 865.00 | 905.00 | 850.00 | 880.00 | 880.00 | 37,700 |
| 16 Feb 2024 | 875.00 | 880.00 | 865.00 | 865.00 | 865.00 | 26,300 |
| 15 Feb 2024 | 895.00 | 895.00 | 870.00 | 895.00 | 895.00 | 1,100 |
| 13 Feb 2024 | 875.00 | 900.00 | 870.00 | 875.00 | 875.00 | 6,300 |
| 12 Feb 2024 | 870.00 | 900.00 | 870.00 | 900.00 | 900.00 | 29,600 |
| 07 Feb 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 06 Feb 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| 05 Feb 2024 | 905.00 | 910.00 | 865.00 | 910.00 | 910.00 | 20,300 |
| 02 Feb 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 2,000 |
| 01 Feb 2024 | 880.00 | 925.00 | 880.00 | 915.00 | 915.00 | 16,600 |
| 31 Jan 2024 | 880.00 | 915.00 | 880.00 | 915.00 | 915.00 | 300 |
| 30 Jan 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 100 |
| 29 Jan 2024 | 885.00 | 900.00 | 860.00 | 900.00 | 900.00 | 5,200 |
| 26 Jan 2024 | 905.00 | 905.00 | 870.00 | 880.00 | 880.00 | 19,700 |
| 25 Jan 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - |
| 24 Jan 2024 | 905.00 | 905.00 | 885.00 | 905.00 | 905.00 | 1,800 |
| 23 Jan 2024 | 895.00 | 905.00 | 890.00 | 905.00 | 905.00 | 500 |
| 22 Jan 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 500 |
| 19 Jan 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 200 |
| 18 Jan 2024 | 890.00 | 915.00 | 890.00 | 915.00 | 915.00 | 2,200 |
| 17 Jan 2024 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | 1,700 |
| 16 Jan 2024 | 890.00 | 905.00 | 890.00 | 905.00 | 905.00 | 3,200 |
| 15 Jan 2024 | 895.00 | 915.00 | 885.00 | 890.00 | 890.00 | 22,400 |
| 12 Jan 2024 | 930.00 | 980.00 | 890.00 | 895.00 | 895.00 | 13,300 |
| 11 Jan 2024 | 915.00 | 915.00 | 880.00 | 885.00 | 885.00 | 3,000 |
| 10 Jan 2024 | 885.00 | 920.00 | 885.00 | 920.00 | 920.00 | 600 |
| 09 Jan 2024 | 910.00 | 910.00 | 885.00 | 905.00 | 905.00 | 6,300 |
| 08 Jan 2024 | 900.00 | 920.00 | 880.00 | 920.00 | 920.00 | 21,400 |
| 05 Jan 2024 | 930.00 | 930.00 | 905.00 | 905.00 | 905.00 | 11,800 |
| 04 Jan 2024 | 880.00 | 930.00 | 870.00 | 930.00 | 930.00 | 29,100 |
| 03 Jan 2024 | 890.00 | 895.00 | 890.00 | 890.00 | 890.00 | 1,400 |
| 02 Jan 2024 | 900.00 | 905.00 | 895.00 | 895.00 | 895.00 | 3,700 |
| 29 Dec 2023 | 930.00 | 930.00 | 885.00 | 885.00 | 885.00 | 2,700 |
| 28 Dec 2023 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 7,300 |
| 27 Dec 2023 | 900.00 | 945.00 | 880.00 | 895.00 | 895.00 | 13,200 |
| 22 Dec 2023 | 900.00 | 915.00 | 900.00 | 900.00 | 900.00 | 18,700 |
| 21 Dec 2023 | 900.00 | 900.00 | 880.00 | 900.00 | 900.00 | 35,800 |
| 20 Dec 2023 | 900.00 | 900.00 | 880.00 | 895.00 | 895.00 | 2,800 |
| 19 Dec 2023 | 890.00 | 890.00 | 860.00 | 890.00 | 890.00 | 17,100 |
| 18 Dec 2023 | 910.00 | 955.00 | 885.00 | 885.00 | 885.00 | 69,500 |
| 15 Dec 2023 | 1,050.00 | 1,050.00 | 880.00 | 885.00 | 885.00 | 343,100 |
| 14 Dec 2023 | 990.00 | 1,020.00 | 990.00 | 1,020.00 | 1,020.00 | 3,500 |
| 13 Dec 2023 | 1,095.00 | 1,095.00 | 975.00 | 1,015.00 | 1,015.00 | 5,500 |
| 12 Dec 2023 | 975.00 | 1,130.00 | 900.00 | 1,050.00 | 1,050.00 | 159,400 |
| 11 Dec 2023 | 1,050.00 | 1,050.00 | 990.00 | 1,000.00 | 1,000.00 | 22,400 |
| 08 Dec 2023 | 1,060.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,050.00 | 33,500 |
| 07 Dec 2023 | 1,040.00 | 1,060.00 | 1,025.00 | 1,055.00 | 1,055.00 | 1,000 |
| 06 Dec 2023 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,060.00 | 2,200 |
| 05 Dec 2023 | 1,075.00 | 1,075.00 | 1,020.00 | 1,065.00 | 1,065.00 | 3,100 |
| 04 Dec 2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 100 |
| 01 Dec 2023 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,075.00 | 300 |
| 30 Nov 2023 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,600 |
| 29 Nov 2023 | 1,020.00 | 1,055.00 | 1,000.00 | 1,050.00 | 1,050.00 | 31,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.