Price History - HKMU

Kembali ke Company
Ticker: HKMU
Company: PT HK Metals Utama Tbk
Date Open High Low Close Volume Value
06-Dec-2021 73.00 74.00 68.00 68.00 134,442,100 0
03-Dec-2021 75.00 81.00 73.00 73.00 262,268,700 0
02-Dec-2021 63.00 80.00 63.00 75.00 622,668,700 0
01-Dec-2021 67.00 67.00 67.00 67.00 27,880,000 0
30-Nov-2021 72.00 72.00 72.00 72.00 40,388,500 0
29-Nov-2021 86.00 110.00 77.00 77.00 2,154,254,500 0
26-Nov-2021 61.00 82.00 60.00 82.00 1,266,159,500 0
25-Nov-2021 63.00 64.00 60.00 61.00 69,241,600 0
24-Nov-2021 64.00 67.00 61.00 62.00 444,402,200 0
23-Nov-2021 65.00 65.00 65.00 65.00 24,839,300 0
22-Nov-2021 75.00 76.00 69.00 69.00 88,103,800 0
19-Nov-2021 68.00 83.00 67.00 74.00 1,372,145,800 0
18-Nov-2021 58.00 71.00 56.00 67.00 717,776,400 0
17-Nov-2021 58.00 58.00 55.00 57.00 211,954,700 0
16-Nov-2021 51.00 65.00 50.00 57.00 528,939,600 0
15-Nov-2021 52.00 52.00 50.00 50.00 47,708,200 0
12-Nov-2021 52.00 53.00 50.00 51.00 45,058,800 0
11-Nov-2021 50.00 54.00 50.00 52.00 199,227,300 0
10-Nov-2021 50.00 50.00 50.00 50.00 2,998,700 0
09-Nov-2021 50.00 50.00 50.00 50.00 3,828,300 0
08-Nov-2021 50.00 50.00 50.00 50.00 7,368,500 0
05-Nov-2021 50.00 50.00 50.00 50.00 7,675,000 0
04-Nov-2021 50.00 50.00 50.00 50.00 6,643,600 0
03-Nov-2021 50.00 51.00 50.00 50.00 35,080,600 0
02-Nov-2021 51.00 51.00 50.00 50.00 35,396,400 0
01-Nov-2021 50.00 51.00 50.00 51.00 41,054,900 0
29-Oct-2021 50.00 51.00 50.00 50.00 61,490,700 0
28-Oct-2021 51.00 52.00 50.00 51.00 34,017,900 0
27-Oct-2021 52.00 52.00 51.00 51.00 17,098,800 0
26-Oct-2021 52.00 52.00 51.00 52.00 11,593,100 0
25-Oct-2021 51.00 52.00 51.00 52.00 22,831,100 0
22-Oct-2021 52.00 53.00 51.00 51.00 25,560,800 0
21-Oct-2021 52.00 53.00 51.00 52.00 15,609,500 0
19-Oct-2021 52.00 53.00 51.00 52.00 18,353,500 0
18-Oct-2021 53.00 53.00 51.00 52.00 17,817,400 0
15-Oct-2021 53.00 53.00 52.00 52.00 7,819,900 0
14-Oct-2021 52.00 54.00 51.00 52.00 23,922,100 0
13-Oct-2021 53.00 53.00 52.00 52.00 33,925,400 0
12-Oct-2021 54.00 55.00 52.00 53.00 67,919,300 0
11-Oct-2021 53.00 56.00 53.00 54.00 33,726,400 0
08-Oct-2021 54.00 57.00 53.00 53.00 153,051,200 0
07-Oct-2021 51.00 53.00 51.00 53.00 28,557,200 0
06-Oct-2021 52.00 53.00 51.00 51.00 32,297,000 0
05-Oct-2021 53.00 54.00 51.00 52.00 69,510,000 0
04-Oct-2021 53.00 55.00 52.00 53.00 55,941,300 0
01-Oct-2021 54.00 57.00 52.00 53.00 152,378,900 0
30-Sep-2021 54.00 55.00 52.00 53.00 63,383,800 0
29-Sep-2021 50.00 57.00 50.00 54.00 719,113,100 0
28-Sep-2021 52.00 52.00 52.00 52.00 43,329,400 0
27-Sep-2021 55.00 55.00 55.00 55.00 58,252,100 0
24-Sep-2021 63.00 63.00 59.00 59.00 670,266,600 0
23-Sep-2021 66.00 66.00 62.00 63.00 656,935,900 0
22-Sep-2021 70.00 70.00 66.00 66.00 353,727,600 0
21-Sep-2021 67.00 71.00 66.00 70.00 266,801,200 0
20-Sep-2021 69.00 70.00 66.00 67.00 43,975,200 0
17-Sep-2021 70.00 71.00 68.00 68.00 67,117,200 0
16-Sep-2021 68.00 73.00 67.00 68.00 433,941,200 0
15-Sep-2021 65.00 68.00 64.00 67.00 66,540,600 0
14-Sep-2021 65.00 66.00 64.00 64.00 18,942,100 0
13-Sep-2021 65.00 66.00 64.00 65.00 23,357,600 0
10-Sep-2021 65.00 66.00 64.00 65.00 20,038,100 0
09-Sep-2021 64.00 66.00 64.00 65.00 25,618,200 0
08-Sep-2021 64.00 66.00 64.00 64.00 16,561,400 0
07-Sep-2021 65.00 66.00 64.00 64.00 19,063,500 0
06-Sep-2021 65.00 68.00 64.00 65.00 54,224,900 0
03-Sep-2021 68.00 69.00 64.00 65.00 71,222,800 0
02-Sep-2021 65.00 71.00 64.00 68.00 205,605,900 0
01-Sep-2021 64.00 65.00 63.00 64.00 14,468,700 0
31-Aug-2021 64.00 65.00 63.00 63.00 16,677,500 0
30-Aug-2021 67.00 68.00 63.00 64.00 50,141,500 0
27-Aug-2021 68.00 70.00 65.00 67.00 32,814,400 0
26-Aug-2021 68.00 69.00 67.00 67.00 22,183,200 0
25-Aug-2021 66.00 71.00 65.00 67.00 90,224,200 0
24-Aug-2021 67.00 67.00 65.00 66.00 22,145,900 0
23-Aug-2021 65.00 69.00 62.00 66.00 54,882,400 0
20-Aug-2021 69.00 70.00 65.00 65.00 79,599,500 0
19-Aug-2021 64.00 77.00 63.00 69.00 396,916,800 0
18-Aug-2021 63.00 65.00 62.00 64.00 15,286,800 0
16-Aug-2021 63.00 64.00 61.00 62.00 13,768,600 0
13-Aug-2021 64.00 64.00 62.00 63.00 8,091,600 0
12-Aug-2021 64.00 65.00 62.00 63.00 10,680,200 0
10-Aug-2021 64.00 65.00 62.00 63.00 20,234,500 0
09-Aug-2021 65.00 66.00 64.00 65.00 7,584,400 0
06-Aug-2021 65.00 66.00 64.00 65.00 6,294,000 0
05-Aug-2021 65.00 66.00 64.00 65.00 10,173,300 0
04-Aug-2021 66.00 66.00 64.00 65.00 19,661,900 0
03-Aug-2021 65.00 67.00 65.00 66.00 12,414,300 0
02-Aug-2021 66.00 66.00 65.00 65.00 12,474,800 0
30-Jul-2021 67.00 67.00 65.00 66.00 11,849,300 0
29-Jul-2021 66.00 68.00 65.00 67.00 16,425,200 0
28-Jul-2021 67.00 68.00 65.00 65.00 31,492,100 0
27-Jul-2021 67.00 68.00 66.00 67.00 22,565,100 0
26-Jul-2021 66.00 68.00 66.00 67.00 23,374,400 0
23-Jul-2021 67.00 70.00 66.00 66.00 133,644,700 0
22-Jul-2021 67.00 75.00 67.00 67.00 311,001,500 0
21-Jul-2021 66.00 71.00 65.00 67.00 59,537,700 0
19-Jul-2021 68.00 70.00 64.00 65.00 144,926,900 0
16-Jul-2021 72.00 73.00 67.00 67.00 207,828,300 0
15-Jul-2021 68.00 90.00 68.00 71.00 1,221,616,700 0
14-Jul-2021 67.00 69.00 67.00 67.00 7,540,500 0