Price History - HKMU

Kembali ke Company
Ticker: HKMU
Company: PT HK Metals Utama Tbk
Date Open High Low Close Volume Value
03-Oct-2022 50.00 50.00 50.00 50.00 28,600 0
30-Sep-2022 50.00 50.00 50.00 50.00 2,400 0
29-Sep-2022 50.00 50.00 50.00 50.00 0 0
28-Sep-2022 50.00 50.00 50.00 50.00 4,800 0
27-Sep-2022 50.00 50.00 50.00 50.00 0 0
26-Sep-2022 50.00 50.00 50.00 50.00 1,900 0
23-Sep-2022 50.00 50.00 50.00 50.00 4,900 0
22-Sep-2022 50.00 50.00 50.00 50.00 5,100 0
21-Sep-2022 50.00 50.00 50.00 50.00 22,900 0
20-Sep-2022 50.00 50.00 50.00 50.00 120,900 0
19-Sep-2022 50.00 50.00 50.00 50.00 36,500 0
16-Sep-2022 50.00 50.00 50.00 50.00 10,000 0
15-Sep-2022 50.00 50.00 50.00 50.00 106,900 0
14-Sep-2022 50.00 50.00 50.00 50.00 9,700 0
13-Sep-2022 50.00 50.00 50.00 50.00 59,600 0
12-Sep-2022 50.00 50.00 50.00 50.00 50,600 0
09-Sep-2022 50.00 50.00 50.00 50.00 78,700 0
08-Sep-2022 50.00 50.00 50.00 50.00 92,200 0
07-Sep-2022 50.00 50.00 50.00 50.00 57,100 0
06-Sep-2022 50.00 50.00 50.00 50.00 241,100 0
05-Sep-2022 50.00 50.00 50.00 50.00 15,400 0
02-Sep-2022 50.00 50.00 50.00 50.00 226,500 0
01-Sep-2022 50.00 50.00 50.00 50.00 13,100 0
31-Aug-2022 50.00 50.00 50.00 50.00 10,400 0
30-Aug-2022 50.00 50.00 50.00 50.00 107,900 0
29-Aug-2022 50.00 50.00 50.00 50.00 524,900 0
26-Aug-2022 50.00 50.00 50.00 50.00 2,280,700 0
25-Aug-2022 50.00 50.00 50.00 50.00 23,100 0
24-Aug-2022 50.00 50.00 50.00 50.00 47,400 0
23-Aug-2022 50.00 50.00 50.00 50.00 27,700 0
22-Aug-2022 50.00 50.00 50.00 50.00 42,900 0
19-Aug-2022 50.00 50.00 50.00 50.00 460,500 0
18-Aug-2022 50.00 50.00 50.00 50.00 159,600 0
16-Aug-2022 50.00 50.00 50.00 50.00 18,100 0
15-Aug-2022 50.00 50.00 50.00 50.00 39,500 0
12-Aug-2022 50.00 50.00 50.00 50.00 69,800 0
11-Aug-2022 50.00 50.00 50.00 50.00 42,400 0
10-Aug-2022 50.00 50.00 50.00 50.00 8,300 0
09-Aug-2022 50.00 50.00 50.00 50.00 18,000 0
08-Aug-2022 50.00 50.00 50.00 50.00 434,600 0
05-Aug-2022 50.00 50.00 50.00 50.00 58,000 0
04-Aug-2022 50.00 50.00 50.00 50.00 11,600 0
03-Aug-2022 50.00 50.00 50.00 50.00 22,500 0
02-Aug-2022 50.00 50.00 50.00 50.00 6,700 0
01-Aug-2022 50.00 50.00 50.00 50.00 20,100 0
29-Jul-2022 50.00 50.00 50.00 50.00 59,200 0
28-Jul-2022 50.00 50.00 50.00 50.00 398,400 0
27-Jul-2022 50.00 50.00 50.00 50.00 5,200 0
26-Jul-2022 50.00 50.00 50.00 50.00 13,200 0
25-Jul-2022 50.00 50.00 50.00 50.00 412,100 0
22-Jul-2022 50.00 50.00 50.00 50.00 183,800 0
21-Jul-2022 50.00 50.00 50.00 50.00 77,000 0
20-Jul-2022 50.00 50.00 50.00 50.00 20,400 0
19-Jul-2022 50.00 50.00 50.00 50.00 4,000 0
18-Jul-2022 50.00 50.00 50.00 50.00 3,200 0
15-Jul-2022 50.00 50.00 50.00 50.00 3,100 0
14-Jul-2022 50.00 50.00 50.00 50.00 5,600 0
13-Jul-2022 50.00 50.00 50.00 50.00 5,700 0
12-Jul-2022 50.00 50.00 50.00 50.00 15,600 0
11-Jul-2022 50.00 50.00 50.00 50.00 12,400 0
08-Jul-2022 50.00 50.00 50.00 50.00 2,500 0
07-Jul-2022 50.00 50.00 50.00 50.00 14,800 0
06-Jul-2022 50.00 50.00 50.00 50.00 5,500 0
05-Jul-2022 50.00 50.00 50.00 50.00 3,700 0
04-Jul-2022 50.00 50.00 50.00 50.00 3,300 0
01-Jul-2022 50.00 50.00 50.00 50.00 23,700 0
30-Jun-2022 50.00 50.00 50.00 50.00 25,000 0
29-Jun-2022 50.00 50.00 50.00 50.00 16,200 0
28-Jun-2022 50.00 50.00 50.00 50.00 14,900 0
27-Jun-2022 50.00 50.00 50.00 50.00 167,400 0
24-Jun-2022 50.00 50.00 50.00 50.00 22,300 0
23-Jun-2022 50.00 50.00 50.00 50.00 14,000 0
22-Jun-2022 50.00 50.00 50.00 50.00 4,700 0
21-Jun-2022 50.00 50.00 50.00 50.00 203,100 0
20-Jun-2022 50.00 50.00 50.00 50.00 152,400 0
17-Jun-2022 50.00 50.00 50.00 50.00 38,400 0
16-Jun-2022 50.00 50.00 50.00 50.00 58,300 0
15-Jun-2022 50.00 50.00 50.00 50.00 578,900 0
14-Jun-2022 50.00 50.00 50.00 50.00 65,100 0
13-Jun-2022 50.00 50.00 50.00 50.00 14,300 0
10-Jun-2022 50.00 50.00 50.00 50.00 4,500 0
09-Jun-2022 50.00 50.00 50.00 50.00 299,800 0
08-Jun-2022 50.00 50.00 50.00 50.00 76,100 0
07-Jun-2022 50.00 50.00 50.00 50.00 56,900 0
06-Jun-2022 50.00 50.00 50.00 50.00 28,500 0
03-Jun-2022 50.00 50.00 50.00 50.00 79,100 0
02-Jun-2022 50.00 50.00 50.00 50.00 3,900 0
31-May-2022 50.00 50.00 50.00 50.00 50,200 0
30-May-2022 50.00 50.00 50.00 50.00 28,500 0
27-May-2022 50.00 50.00 50.00 50.00 110,400 0
25-May-2022 50.00 50.00 50.00 50.00 441,100 0
24-May-2022 50.00 50.00 50.00 50.00 66,900 0
23-May-2022 50.00 50.00 50.00 50.00 63,900 0
20-May-2022 50.00 50.00 50.00 50.00 51,500 0
19-May-2022 50.00 50.00 50.00 50.00 55,600 0
18-May-2022 50.00 50.00 50.00 50.00 121,500 0
17-May-2022 50.00 50.00 50.00 50.00 42,600 0
13-May-2022 50.00 50.00 50.00 50.00 11,500 0
12-May-2022 50.00 50.00 50.00 50.00 157,400 0
11-May-2022 50.00 50.00 50.00 50.00 10,100 0