Price History - HKMU

Kembali ke Company
Ticker: HKMU
Company: PT HK Metals Utama Tbk
Date Open High Low Close Volume Value
10-May-2022 50.00 50.00 50.00 50.00 13,000 0
09-May-2022 50.00 50.00 50.00 50.00 117,500 0
28-Apr-2022 50.00 50.00 50.00 50.00 526,700 0
27-Apr-2022 50.00 50.00 50.00 50.00 14,000 0
26-Apr-2022 50.00 50.00 50.00 50.00 24,900 0
25-Apr-2022 50.00 50.00 50.00 50.00 14,100 0
22-Apr-2022 50.00 50.00 50.00 50.00 28,100 0
21-Apr-2022 50.00 50.00 50.00 50.00 120,500 0
20-Apr-2022 50.00 50.00 50.00 50.00 123,800 0
19-Apr-2022 50.00 50.00 50.00 50.00 69,000 0
18-Apr-2022 50.00 50.00 50.00 50.00 348,000 0
14-Apr-2022 50.00 50.00 50.00 50.00 1,166,400 0
13-Apr-2022 50.00 50.00 50.00 50.00 553,200 0
12-Apr-2022 50.00 50.00 50.00 50.00 591,900 0
11-Apr-2022 50.00 50.00 50.00 50.00 779,500 0
08-Apr-2022 50.00 50.00 50.00 50.00 562,600 0
07-Apr-2022 50.00 50.00 50.00 50.00 254,200 0
06-Apr-2022 50.00 50.00 50.00 50.00 1,009,500 0
05-Apr-2022 50.00 50.00 50.00 50.00 633,400 0
04-Apr-2022 50.00 50.00 50.00 50.00 1,614,100 0
01-Apr-2022 50.00 50.00 50.00 50.00 818,200 0
31-Mar-2022 50.00 50.00 50.00 50.00 864,300 0
30-Mar-2022 50.00 50.00 50.00 50.00 1,291,600 0
29-Mar-2022 50.00 50.00 50.00 50.00 3,711,700 0
28-Mar-2022 50.00 50.00 50.00 50.00 6,057,400 0
25-Mar-2022 50.00 50.00 50.00 50.00 12,920,700 0
24-Mar-2022 50.00 50.00 50.00 50.00 8,456,100 0
23-Mar-2022 50.00 50.00 50.00 50.00 1,100,200 0
22-Mar-2022 50.00 51.00 50.00 50.00 4,363,200 0
21-Mar-2022 50.00 52.00 50.00 50.00 47,463,400 0
18-Mar-2022 50.00 50.00 50.00 50.00 24,586,400 0
17-Mar-2022 50.00 50.00 50.00 50.00 13,845,400 0
16-Mar-2022 50.00 50.00 50.00 50.00 37,215,500 0
15-Mar-2022 50.00 50.00 50.00 50.00 1,184,200 0
14-Mar-2022 50.00 50.00 50.00 50.00 3,188,800 0
11-Mar-2022 50.00 50.00 50.00 50.00 52,130,300 0
10-Mar-2022 50.00 50.00 50.00 50.00 27,233,500 0
09-Mar-2022 50.00 50.00 50.00 50.00 594,600 0
08-Mar-2022 50.00 51.00 50.00 50.00 15,885,800 0
07-Mar-2022 50.00 54.00 50.00 50.00 526,865,400 0
04-Mar-2022 50.00 50.00 50.00 50.00 11,539,600 0
02-Mar-2022 50.00 50.00 50.00 50.00 2,662,300 0
01-Mar-2022 50.00 50.00 50.00 50.00 32,202,200 0
25-Feb-2022 50.00 50.00 50.00 50.00 1,021,600 0
24-Feb-2022 50.00 50.00 50.00 50.00 1,620,800 0
23-Feb-2022 50.00 50.00 50.00 50.00 364,300 0
22-Feb-2022 50.00 50.00 50.00 50.00 1,234,900 0
21-Feb-2022 50.00 50.00 50.00 50.00 736,400 0
18-Feb-2022 50.00 50.00 50.00 50.00 1,251,400 0
17-Feb-2022 50.00 50.00 50.00 50.00 9,083,100 0
16-Feb-2022 50.00 50.00 50.00 50.00 18,543,300 0
15-Feb-2022 50.00 50.00 50.00 50.00 45,444,400 0
14-Feb-2022 50.00 50.00 50.00 50.00 13,830,100 0
11-Feb-2022 50.00 50.00 50.00 50.00 11,733,400 0
10-Feb-2022 50.00 50.00 50.00 50.00 6,561,900 0
09-Feb-2022 50.00 50.00 50.00 50.00 10,824,100 0
08-Feb-2022 50.00 50.00 50.00 50.00 6,627,900 0
07-Feb-2022 51.00 51.00 50.00 50.00 125,841,400 0
04-Feb-2022 50.00 51.00 50.00 51.00 127,799,800 0
03-Feb-2022 50.00 51.00 50.00 50.00 95,877,300 0
02-Feb-2022 51.00 51.00 50.00 50.00 171,050,300 0
31-Jan-2022 50.00 51.00 50.00 51.00 225,560,200 0
28-Jan-2022 51.00 51.00 50.00 51.00 20,060,700 0
27-Jan-2022 51.00 51.00 50.00 50.00 50,322,800 0
26-Jan-2022 51.00 52.00 50.00 51.00 74,221,400 0
25-Jan-2022 50.00 52.00 50.00 51.00 35,599,400 0
24-Jan-2022 51.00 52.00 50.00 50.00 22,511,000 0
21-Jan-2022 52.00 52.00 50.00 51.00 21,461,000 0
20-Jan-2022 52.00 52.00 51.00 51.00 21,782,700 0
19-Jan-2022 52.00 52.00 51.00 52.00 10,894,700 0
18-Jan-2022 53.00 53.00 51.00 51.00 47,719,800 0
17-Jan-2022 53.00 54.00 52.00 53.00 20,550,600 0
14-Jan-2022 51.00 56.00 51.00 53.00 128,756,300 0
13-Jan-2022 51.00 52.00 50.00 51.00 32,282,700 0
12-Jan-2022 51.00 52.00 50.00 51.00 50,229,900 0
11-Jan-2022 52.00 52.00 51.00 51.00 37,708,600 0
10-Jan-2022 53.00 54.00 51.00 52.00 81,117,600 0
07-Jan-2022 54.00 54.00 52.00 53.00 22,327,600 0
06-Jan-2022 55.00 55.00 52.00 53.00 76,876,400 0
05-Jan-2022 55.00 55.00 53.00 54.00 56,245,000 0
04-Jan-2022 54.00 55.00 53.00 54.00 39,535,000 0
03-Jan-2022 53.00 56.00 53.00 54.00 88,173,600 0
30-Dec-2021 53.00 54.00 52.00 53.00 36,519,100 0
29-Dec-2021 54.00 55.00 52.00 53.00 76,692,200 0
28-Dec-2021 56.00 56.00 54.00 54.00 59,264,900 0
27-Dec-2021 57.00 57.00 55.00 56.00 82,907,600 0
24-Dec-2021 57.00 59.00 55.00 55.00 150,109,700 0
23-Dec-2021 54.00 58.00 54.00 55.00 204,445,400 0
22-Dec-2021 55.00 56.00 54.00 54.00 57,618,500 0
21-Dec-2021 55.00 57.00 54.00 55.00 69,583,100 0
20-Dec-2021 57.00 58.00 54.00 55.00 86,138,000 0
17-Dec-2021 65.00 65.00 55.00 55.00 109,620,100 0
16-Dec-2021 55.00 58.00 53.00 57.00 207,170,300 0
15-Dec-2021 56.00 57.00 53.00 54.00 170,518,400 0
14-Dec-2021 59.00 59.00 54.00 56.00 175,773,300 0
13-Dec-2021 59.00 60.00 57.00 58.00 179,719,000 0
10-Dec-2021 60.00 61.00 57.00 59.00 230,162,100 0
09-Dec-2021 59.00 64.00 56.00 59.00 2,315,228,200 0
08-Dec-2021 61.00 63.00 60.00 60.00 147,582,500 0
07-Dec-2021 64.00 68.00 64.00 64.00 128,770,800 0