Price History - HKMU

Kembali ke Company
Ticker: HKMU
Company: PT HK Metals Utama Tbk
Date Open High Low Close Volume Value
21-Feb-2023 50.00 50.00 50.00 50.00 600 0
20-Feb-2023 50.00 50.00 50.00 50.00 5,400 0
17-Feb-2023 50.00 50.00 50.00 50.00 700 0
16-Feb-2023 50.00 50.00 50.00 50.00 38,600 0
15-Feb-2023 50.00 50.00 50.00 50.00 1,200 0
14-Feb-2023 50.00 50.00 50.00 50.00 4,100 0
13-Feb-2023 50.00 50.00 50.00 50.00 11,000 0
10-Feb-2023 50.00 50.00 50.00 50.00 5,100 0
09-Feb-2023 50.00 50.00 50.00 50.00 200 0
08-Feb-2023 50.00 50.00 50.00 50.00 10,300 0
07-Feb-2023 50.00 50.00 50.00 50.00 600 0
06-Feb-2023 50.00 50.00 50.00 50.00 0 0
03-Feb-2023 50.00 50.00 50.00 50.00 7,400 0
02-Feb-2023 50.00 50.00 50.00 50.00 2,000 0
01-Feb-2023 50.00 50.00 50.00 50.00 1,300 0
31-Jan-2023 50.00 50.00 50.00 50.00 5,700 0
30-Jan-2023 50.00 50.00 50.00 50.00 1,500 0
27-Jan-2023 50.00 50.00 50.00 50.00 100 0
26-Jan-2023 50.00 50.00 50.00 50.00 3,900 0
25-Jan-2023 50.00 50.00 50.00 50.00 200 0
24-Jan-2023 50.00 50.00 50.00 50.00 5,200 0
20-Jan-2023 50.00 50.00 50.00 50.00 2,000 0
19-Jan-2023 50.00 50.00 50.00 50.00 1,600 0
18-Jan-2023 50.00 50.00 50.00 50.00 6,200 0
17-Jan-2023 50.00 50.00 50.00 50.00 1,000 0
16-Jan-2023 50.00 50.00 50.00 50.00 29,600 0
13-Jan-2023 50.00 50.00 50.00 50.00 1,500 0
12-Jan-2023 50.00 50.00 50.00 50.00 39,200 0
11-Jan-2023 50.00 50.00 50.00 50.00 300 0
10-Jan-2023 50.00 50.00 50.00 50.00 1,200 0
09-Jan-2023 50.00 50.00 50.00 50.00 1,900 0
06-Jan-2023 50.00 50.00 50.00 50.00 59,900 0
05-Jan-2023 50.00 50.00 50.00 50.00 223,700 0
04-Jan-2023 50.00 50.00 50.00 50.00 33,700 0
03-Jan-2023 50.00 50.00 50.00 50.00 42,100 0
02-Jan-2023 50.00 50.00 50.00 50.00 258,500 0
30-Dec-2022 50.00 50.00 50.00 50.00 6,700 0
29-Dec-2022 50.00 50.00 50.00 50.00 8,800 0
28-Dec-2022 50.00 50.00 50.00 50.00 58,600 0
27-Dec-2022 50.00 50.00 50.00 50.00 119,400 0
26-Dec-2022 50.00 50.00 50.00 50.00 42,200 0
23-Dec-2022 50.00 50.00 50.00 50.00 11,559,200 0
22-Dec-2022 50.00 51.00 50.00 50.00 301,251,100 0
21-Dec-2022 50.00 50.00 50.00 50.00 700 0
20-Dec-2022 50.00 50.00 50.00 50.00 300 0
19-Dec-2022 50.00 50.00 50.00 50.00 600 0
16-Dec-2022 50.00 50.00 50.00 50.00 100 0
15-Dec-2022 50.00 50.00 50.00 50.00 300 0
14-Dec-2022 50.00 50.00 50.00 50.00 400 0
13-Dec-2022 50.00 50.00 50.00 50.00 400 0
12-Dec-2022 50.00 50.00 50.00 50.00 2,300 0
09-Dec-2022 50.00 50.00 50.00 50.00 900 0
08-Dec-2022 50.00 50.00 50.00 50.00 10,400 0
07-Dec-2022 50.00 50.00 50.00 50.00 44,200 0
06-Dec-2022 50.00 50.00 50.00 50.00 3,200 0
05-Dec-2022 50.00 50.00 50.00 50.00 11,100 0
02-Dec-2022 50.00 50.00 50.00 50.00 900 0
01-Dec-2022 50.00 50.00 50.00 50.00 2,100 0
30-Nov-2022 50.00 50.00 50.00 50.00 1,500 0
29-Nov-2022 50.00 50.00 50.00 50.00 1,800 0
28-Nov-2022 50.00 50.00 50.00 50.00 22,300 0
25-Nov-2022 50.00 50.00 50.00 50.00 1,100 0
24-Nov-2022 50.00 50.00 50.00 50.00 4,400 0
23-Nov-2022 50.00 50.00 50.00 50.00 2,500 0
22-Nov-2022 50.00 50.00 50.00 50.00 2,900 0
21-Nov-2022 50.00 50.00 50.00 50.00 3,200 0
18-Nov-2022 50.00 50.00 50.00 50.00 103,300 0
17-Nov-2022 50.00 50.00 50.00 50.00 36,100 0
16-Nov-2022 50.00 50.00 50.00 50.00 14,500 0
15-Nov-2022 50.00 50.00 50.00 50.00 80,400 0
14-Nov-2022 50.00 50.00 50.00 50.00 6,000 0
11-Nov-2022 50.00 50.00 50.00 50.00 21,300 0
10-Nov-2022 50.00 50.00 50.00 50.00 3,600 0
09-Nov-2022 50.00 50.00 50.00 50.00 71,900 0
08-Nov-2022 50.00 50.00 50.00 50.00 138,100 0
07-Nov-2022 50.00 50.00 50.00 50.00 154,900 0
04-Nov-2022 50.00 50.00 50.00 50.00 12,300 0
03-Nov-2022 50.00 50.00 50.00 50.00 1,500 0
02-Nov-2022 50.00 50.00 50.00 50.00 10,700 0
01-Nov-2022 50.00 50.00 50.00 50.00 5,700 0
31-Oct-2022 50.00 50.00 50.00 50.00 17,500 0
28-Oct-2022 50.00 50.00 50.00 50.00 19,800 0
27-Oct-2022 50.00 50.00 50.00 50.00 42,900 0
26-Oct-2022 50.00 50.00 50.00 50.00 45,000 0
25-Oct-2022 50.00 50.00 50.00 50.00 16,600 0
24-Oct-2022 50.00 50.00 50.00 50.00 5,500 0
21-Oct-2022 50.00 50.00 50.00 50.00 11,700 0
20-Oct-2022 50.00 50.00 50.00 50.00 800 0
19-Oct-2022 50.00 50.00 50.00 50.00 100,500 0
18-Oct-2022 50.00 50.00 50.00 50.00 12,200 0
17-Oct-2022 50.00 50.00 50.00 50.00 100 0
14-Oct-2022 50.00 50.00 50.00 50.00 9,100 0
13-Oct-2022 50.00 50.00 50.00 50.00 10,100 0
12-Oct-2022 50.00 50.00 50.00 50.00 11,500 0
11-Oct-2022 50.00 50.00 50.00 50.00 25,600 0
10-Oct-2022 50.00 50.00 50.00 50.00 27,200 0
07-Oct-2022 50.00 50.00 50.00 50.00 49,700 0
06-Oct-2022 50.00 50.00 50.00 50.00 10,700 0
05-Oct-2022 50.00 50.00 50.00 50.00 10,500 0
04-Oct-2022 50.00 50.00 50.00 50.00 22,300 0