Price History - HERO

Kembali ke Company
Ticker: HERO
Company: PT DFI Retail Nusantara Tbk
Date Open High Low Close Volume Value
26-Oct-2022 1,635.00 1,635.00 1,585.00 1,585.00 12,300 0
25-Oct-2022 1,600.00 1,600.00 1,590.00 1,590.00 5,500 0
24-Oct-2022 1,620.00 1,635.00 1,590.00 1,600.00 25,800 0
21-Oct-2022 1,590.00 1,635.00 1,590.00 1,600.00 13,500 0
20-Oct-2022 1,585.00 1,600.00 1,585.00 1,590.00 1,500 0
19-Oct-2022 1,600.00 1,600.00 1,585.00 1,600.00 9,100 0
18-Oct-2022 1,625.00 1,625.00 1,615.00 1,615.00 2,300 0
17-Oct-2022 1,615.00 1,615.00 1,595.00 1,615.00 16,700 0
14-Oct-2022 1,625.00 1,645.00 1,600.00 1,625.00 3,500 0
13-Oct-2022 1,600.00 1,635.00 1,600.00 1,625.00 10,700 0
12-Oct-2022 1,600.00 1,605.00 1,545.00 1,600.00 8,900 0
11-Oct-2022 1,595.00 1,635.00 1,570.00 1,600.00 15,200 0
10-Oct-2022 1,595.00 1,605.00 1,585.00 1,595.00 9,700 0
07-Oct-2022 1,595.00 1,630.00 1,585.00 1,585.00 16,700 0
06-Oct-2022 1,635.00 1,635.00 1,590.00 1,630.00 400 0
05-Oct-2022 1,605.00 1,605.00 1,585.00 1,585.00 49,500 0
04-Oct-2022 1,645.00 1,645.00 1,595.00 1,610.00 37,200 0
03-Oct-2022 1,600.00 1,655.00 1,590.00 1,655.00 8,300 0
30-Sep-2022 1,600.00 1,605.00 1,580.00 1,600.00 16,700 0
29-Sep-2022 1,600.00 1,600.00 1,585.00 1,585.00 12,200 0
28-Sep-2022 1,605.00 1,605.00 1,590.00 1,590.00 9,600 0
27-Sep-2022 1,600.00 1,610.00 1,580.00 1,605.00 6,900 0
26-Sep-2022 1,600.00 1,650.00 1,600.00 1,600.00 72,700 0
23-Sep-2022 1,600.00 1,600.00 1,595.00 1,600.00 14,000 0
22-Sep-2022 1,600.00 1,600.00 1,595.00 1,600.00 2,000 0
21-Sep-2022 1,595.00 1,595.00 1,595.00 1,595.00 100 0
20-Sep-2022 1,600.00 1,600.00 1,585.00 1,595.00 24,300 0
19-Sep-2022 1,590.00 1,600.00 1,585.00 1,600.00 300 0
16-Sep-2022 1,600.00 1,600.00 1,545.00 1,600.00 2,200 0
15-Sep-2022 1,550.00 1,605.00 1,550.00 1,600.00 9,700 0
14-Sep-2022 1,575.00 1,600.00 1,550.00 1,550.00 18,600 0
13-Sep-2022 1,605.00 1,605.00 1,600.00 1,600.00 26,500 0
12-Sep-2022 1,585.00 1,620.00 1,585.00 1,605.00 4,200 0
09-Sep-2022 1,555.00 1,635.00 1,555.00 1,625.00 27,600 0
08-Sep-2022 1,600.00 1,600.00 1,580.00 1,600.00 28,800 0
07-Sep-2022 1,645.00 1,645.00 1,645.00 1,645.00 0 0
06-Sep-2022 1,595.00 1,650.00 1,580.00 1,645.00 30,200 0
05-Sep-2022 1,590.00 1,600.00 1,575.00 1,595.00 14,200 0
02-Sep-2022 1,620.00 1,620.00 1,590.00 1,600.00 7,300 0
01-Sep-2022 1,650.00 1,650.00 1,605.00 1,605.00 16,600 0
31-Aug-2022 1,645.00 1,645.00 1,555.00 1,640.00 12,400 0
30-Aug-2022 1,690.00 1,690.00 1,595.00 1,650.00 1,200 0
29-Aug-2022 1,690.00 1,690.00 1,575.00 1,605.00 10,800 0
26-Aug-2022 1,670.00 1,670.00 1,630.00 1,645.00 800 0
25-Aug-2022 1,655.00 1,685.00 1,630.00 1,640.00 3,100 0
24-Aug-2022 1,645.00 1,690.00 1,635.00 1,690.00 2,700 0
23-Aug-2022 1,645.00 1,645.00 1,600.00 1,645.00 14,200 0
22-Aug-2022 1,625.00 1,670.00 1,545.00 1,645.00 16,600 0
19-Aug-2022 1,665.00 1,665.00 1,625.00 1,630.00 3,700 0
18-Aug-2022 1,670.00 1,700.00 1,585.00 1,665.00 15,400 0
16-Aug-2022 1,615.00 1,615.00 1,540.00 1,600.00 24,800 0
15-Aug-2022 1,620.00 1,620.00 1,615.00 1,620.00 2,700 0
12-Aug-2022 1,620.00 1,625.00 1,615.00 1,620.00 32,100 0
11-Aug-2022 1,630.00 1,690.00 1,630.00 1,655.00 2,600 0
10-Aug-2022 1,615.00 1,700.00 1,615.00 1,630.00 22,500 0
09-Aug-2022 1,600.00 1,610.00 1,600.00 1,610.00 4,700 0
08-Aug-2022 1,650.00 1,650.00 1,555.00 1,640.00 2,100 0
05-Aug-2022 1,650.00 1,650.00 1,630.00 1,645.00 16,500 0
04-Aug-2022 1,700.00 1,700.00 1,615.00 1,630.00 179,600 0
03-Aug-2022 1,695.00 1,700.00 1,670.00 1,700.00 8,500 0
02-Aug-2022 1,755.00 1,800.00 1,640.00 1,700.00 16,600 0
01-Aug-2022 1,600.00 1,850.00 1,600.00 1,760.00 44,700 0
29-Jul-2022 1,600.00 1,600.00 1,545.00 1,600.00 2,800 0
28-Jul-2022 1,600.00 1,600.00 1,545.00 1,600.00 181,700 0
27-Jul-2022 1,580.00 1,600.00 1,550.00 1,595.00 18,600 0
26-Jul-2022 1,590.00 1,600.00 1,490.00 1,540.00 78,100 0
25-Jul-2022 1,575.00 1,600.00 1,510.00 1,600.00 43,300 0
22-Jul-2022 1,595.00 1,595.00 1,490.00 1,595.00 71,000 0
21-Jul-2022 1,600.00 1,600.00 1,590.00 1,595.00 28,000 0
20-Jul-2022 1,600.00 1,600.00 1,490.00 1,600.00 3,400 0
19-Jul-2022 1,600.00 1,600.00 1,520.00 1,600.00 2,800 0
18-Jul-2022 1,600.00 1,600.00 1,495.00 1,600.00 30,600 0
15-Jul-2022 1,600.00 1,600.00 1,495.00 1,600.00 18,800 0
14-Jul-2022 1,600.00 1,600.00 1,600.00 1,600.00 0 0
13-Jul-2022 1,600.00 1,600.00 1,590.00 1,600.00 1,900 0
12-Jul-2022 1,600.00 1,600.00 1,595.00 1,595.00 700 0
11-Jul-2022 1,600.00 1,600.00 1,595.00 1,595.00 3,200 0
08-Jul-2022 1,600.00 1,600.00 1,595.00 1,600.00 3,300 0
07-Jul-2022 1,600.00 1,600.00 1,595.00 1,595.00 4,200 0
06-Jul-2022 1,600.00 1,600.00 1,595.00 1,600.00 3,400 0
05-Jul-2022 1,560.00 1,600.00 1,555.00 1,600.00 1,000 0
04-Jul-2022 1,595.00 1,600.00 1,555.00 1,600.00 28,100 0
01-Jul-2022 1,595.00 1,600.00 1,575.00 1,600.00 20,200 0
30-Jun-2022 1,600.00 1,600.00 1,600.00 1,600.00 200 0
29-Jun-2022 1,595.00 1,600.00 1,595.00 1,600.00 56,500 0
28-Jun-2022 1,600.00 1,600.00 1,600.00 1,600.00 28,500 0
27-Jun-2022 1,595.00 1,600.00 1,595.00 1,600.00 68,800 0
24-Jun-2022 1,575.00 1,600.00 1,575.00 1,600.00 26,000 0
23-Jun-2022 1,600.00 1,600.00 1,575.00 1,600.00 15,300 0
22-Jun-2022 1,600.00 1,600.00 1,530.00 1,600.00 8,200 0
21-Jun-2022 1,600.00 1,600.00 1,490.00 1,600.00 74,700 0
20-Jun-2022 1,585.00 1,600.00 1,585.00 1,600.00 17,900 0
17-Jun-2022 1,600.00 1,600.00 1,580.00 1,600.00 1,300 0
16-Jun-2022 1,600.00 1,600.00 1,515.00 1,600.00 16,600 0
15-Jun-2022 1,600.00 1,600.00 1,555.00 1,600.00 1,900 0
14-Jun-2022 1,600.00 1,600.00 1,550.00 1,600.00 101,000 0
13-Jun-2022 1,595.00 1,700.00 1,585.00 1,600.00 127,600 0
10-Jun-2022 1,600.00 1,600.00 1,505.00 1,595.00 3,100 0
09-Jun-2022 1,565.00 1,600.00 1,490.00 1,595.00 168,500 0
08-Jun-2022 1,600.00 1,600.00 1,530.00 1,565.00 303,300 0