IDX · HGII · stock
PT Hero Global Investment Tbk (HGII) stock price history
Every IDX trading session of PT Hero Global Investment Tbk from Jan 9, 2025 to Nov 13, 2026: 439 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HGII adjusted close, 2025 to 2026
- IDR 224.26
- All time high, 2025
- IDR 209.29
- 52 week high, IDR 108.63 low
- 439
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
HGII key facts
- PT Hero Global Investment Tbk (HGII) closed at IDR 132.00 on Nov 13, 2026 on IDX.
- HGII's all time high close is IDR 224.26, set on Jan 22, 2025; its all time low close is IDR 111.62 on Jun 8, 2026.
- HGII's 52 week range is IDR 108.63 to IDR 209.29.
- HGII returned -16.7% over the year to Nov 13, 2026.
- Since Jan 9, 2025 HGII returned -37%, -22.3% a year compounded.
- HGII's deepest drawdown was -50.2% from Jan 22, 2025 to Jun 8, 2026.
- DataCedar holds 439 daily sessions of HGII history from Jan 9, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HGII price chart, 2025 to 2026
HGII returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | +7.3% |
| 6 months | -2.6% |
| Year to date | -12.3% |
| 1 year | -16.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 9, 2025 | -37.3% |
| Compound annual growth, 1.8 years | -22.3% |
HGII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 224.26 on Jan 22, 2025
- All time low close
- IDR 111.62 on Jun 8, 2026
- 52 week high
- IDR 209.29 on Jan 20, 2026
- 52 week low
- IDR 108.63 on Jun 8, 2026
- Deepest drawdown
- -50.2% from Jan 22, 2025 to Jun 8, 2026, not yet recovered
- Best single session
- +15.3% on Jan 22, 2025
- Worst single session
- -11.5% on Apr 8, 2025
- Volatility, 1 year annualised
- 38.1%
- Sessions closing higher, 1 year
- 36%
HGII price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 9, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 150.49 | IDR 209.29 | IDR 108.63 | IDR 132.00 | -12.3% | 722.7M | 208 |
| 2025 | IDR 248.08 | IDR 267.92 | IDR 132.97 | IDR 150.49 | n/a | 5.2B | 231 |
HGII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 132.00 | +8.2% |
| October 2026 | IDR 122.00 | -12.2% |
| September 2026 | IDR 139.00 | -1.4% |
| August 2026 | IDR 141.00 | +15.6% |
| July 2026 | IDR 122.00 | 0.0% |
| June 2026 | IDR 122.00 | -7.3% |
| May 2026 | IDR 131.56 | -4.3% |
| April 2026 | IDR 137.54 | +0.7% |
| March 2026 | IDR 136.54 | -6.8% |
| February 2026 | IDR 146.51 | -2.0% |
| January 2026 | IDR 149.50 | -0.7% |
| December 2025 | IDR 150.49 | -5.0% |
About the HGII data
Daily bars. 439 sessions from Jan 9, 2025 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AHGII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
HGII share price history
