Price History - HRME

Kembali ke Company
Ticker: HRME
Company: PT Menteng Heritage Realty Tbk.
Date Open High Low Close Volume Value
09-Oct-2026 41.00 44.00 41.00 42.00 6,371,000 0
08-Oct-2026 41.00 46.00 41.00 42.00 17,794,100 0
07-Oct-2026 41.00 46.00 40.00 41.00 29,612,800 0
06-Oct-2026 40.00 45.00 39.00 41.00 12,694,500 0
05-Oct-2026 38.00 41.00 38.00 40.00 9,195,600 0
02-Oct-2026 37.00 45.00 35.00 38.00 40,590,600 0
01-Oct-2026 38.00 39.00 34.00 37.00 5,974,900 0
30-Sep-2026 38.00 39.00 36.00 37.00 5,827,500 0
29-Sep-2026 42.00 43.00 36.00 37.00 27,209,300 0
28-Sep-2026 40.00 51.00 38.00 42.00 94,032,500 0
25-Sep-2026 45.00 45.00 42.00 42.00 2,700,800 0
24-Sep-2026 44.00 44.00 44.00 44.00 1,882,100 0
23-Sep-2026 45.00 45.00 45.00 45.00 1,554,900 0
22-Sep-2026 45.00 45.00 44.00 44.00 1,042,900 0
21-Sep-2026 47.00 47.00 45.00 45.00 1,694,200 0
18-Sep-2026 45.00 45.00 44.00 44.00 1,194,200 0
17-Sep-2026 44.00 46.00 44.00 45.00 2,718,900 0
16-Sep-2026 43.00 45.00 43.00 44.00 1,073,100 0
15-Sep-2026 45.00 45.00 43.00 43.00 1,107,300 0
14-Sep-2026 45.00 45.00 45.00 45.00 1,759,500 0
11-Sep-2026 45.00 45.00 44.00 45.00 1,933,500 0
10-Sep-2026 48.00 48.00 45.00 45.00 3,769,400 0
09-Sep-2026 44.00 46.00 44.00 46.00 2,458,600 0
08-Sep-2026 44.00 44.00 42.00 43.00 1,991,100 0
07-Sep-2026 49.00 49.00 44.00 44.00 5,952,700 0
04-Sep-2026 44.00 45.00 44.00 45.00 9,488,100 0
03-Sep-2026 41.00 41.00 40.00 41.00 2,580,500 0
02-Sep-2026 40.00 41.00 40.00 41.00 1,714,300 0
01-Sep-2026 39.00 40.00 38.00 40.00 991,100 0
31-Aug-2026 41.00 41.00 38.00 38.00 1,914,500 0
28-Aug-2026 38.00 39.00 38.00 39.00 1,492,900 0
27-Aug-2026 39.00 39.00 36.00 36.00 2,997,000 0
26-Aug-2026 40.00 40.00 38.00 38.00 3,019,100 0
24-Aug-2026 41.00 42.00 41.00 41.00 1,071,400 0
21-Aug-2026 40.00 42.00 40.00 42.00 1,742,400 0
20-Aug-2026 43.00 43.00 42.00 43.00 1,123,500 0
19-Aug-2026 44.00 44.00 42.00 44.00 1,925,200 0
18-Aug-2026 43.00 45.00 43.00 44.00 1,363,700 0
14-Aug-2026 42.00 43.00 42.00 43.00 1,126,700 0
13-Aug-2026 42.00 43.00 42.00 42.00 1,819,800 0
12-Aug-2026 41.00 42.00 41.00 42.00 1,116,600 0
11-Aug-2026 42.00 42.00 41.00 41.00 964,200 0
10-Aug-2026 41.00 43.00 41.00 43.00 749,200 0
07-Aug-2026 42.00 42.00 42.00 42.00 1,044,000 0
06-Aug-2026 42.00 42.00 42.00 42.00 647,500 0
05-Aug-2026 42.00 42.00 42.00 42.00 1,132,500 0
04-Aug-2026 43.00 43.00 42.00 43.00 235,000 0
03-Aug-2026 42.00 43.00 42.00 43.00 792,500 0
31-Jul-2026 44.00 44.00 42.00 42.00 390,400 0
30-Jul-2026 41.00 42.00 41.00 42.00 1,059,100 0
29-Jul-2026 42.00 42.00 40.00 40.00 3,951,300 0
28-Jul-2026 45.00 45.00 44.00 44.00 731,900 0
27-Jul-2026 45.00 45.00 45.00 45.00 2,397,400 0
24-Jul-2026 44.00 45.00 43.00 45.00 753,400 0
23-Jul-2026 47.00 48.00 44.00 44.00 4,699,600 0
22-Jul-2026 41.00 46.00 41.00 46.00 3,657,300 0
21-Jul-2026 43.00 43.00 42.00 42.00 3,333,300 0
20-Jul-2026 40.00 44.00 40.00 44.00 5,388,600 0
17-Jul-2026 41.00 41.00 41.00 41.00 8,216,700 0
16-Jul-2026 42.00 44.00 42.00 44.00 6,238,900 0
15-Jul-2026 52.00 53.00 46.00 46.00 11,159,200 0
14-Jul-2026 48.00 51.00 48.00 51.00 17,714,600 0
13-Jul-2026 45.00 47.00 45.00 47.00 1,063,000 0
10-Jul-2026 44.00 44.00 44.00 44.00 597,100 0
09-Jul-2026 45.00 45.00 44.00 44.00 389,900 0
08-Jul-2026 44.00 44.00 43.00 44.00 1,592,500 0
07-Jul-2026 44.00 44.00 44.00 44.00 1,588,900 0
06-Jul-2026 44.00 44.00 43.00 44.00 348,900 0
03-Jul-2026 43.00 43.00 43.00 43.00 511,400 0
02-Jul-2026 44.00 44.00 42.00 43.00 883,800 0
01-Jul-2026 42.00 43.00 42.00 43.00 454,700 0
30-Jun-2026 42.00 44.00 42.00 42.00 321,400 0
29-Jun-2026 44.00 44.00 42.00 42.00 531,000 0
26-Jun-2026 41.00 42.00 41.00 42.00 399,600 0
25-Jun-2026 42.00 43.00 42.00 43.00 363,900 0
24-Jun-2026 42.00 42.00 40.00 40.00 845,500 0
23-Jun-2026 44.00 45.00 42.00 42.00 1,519,000 0
22-Jun-2026 46.00 46.00 43.00 43.00 2,189,800 0
19-Jun-2026 46.00 47.00 43.00 47.00 558,800 0
18-Jun-2026 44.00 46.00 44.00 46.00 609,000 0
17-Jun-2026 44.00 45.00 43.00 43.00 1,572,900 0
15-Jun-2026 47.00 48.00 45.00 45.00 2,916,100 0
12-Jun-2026 47.00 47.00 47.00 47.00 588,800 0
11-Jun-2026 48.00 48.00 46.00 47.00 747,000 0
10-Jun-2026 48.00 48.00 45.00 47.00 2,041,700 0
09-Jun-2026 47.00 47.00 45.00 46.00 2,272,500 0
08-Jun-2026 36.00 44.00 36.00 43.00 1,800,600 0
05-Jun-2026 40.00 41.00 40.00 40.00 2,681,300 0
04-Jun-2026 44.00 44.00 44.00 44.00 1,188,800 0
03-Jun-2026 50.00 50.00 45.00 48.00 1,946,500 0
02-Jun-2026 48.00 51.00 48.00 50.00 2,174,600 0
29-May-2026 49.00 49.00 48.00 48.00 4,268,900 0
28-May-2026 46.00 46.00 46.00 46.00 0 0
27-May-2026 46.00 46.00 46.00 46.00 0 0
26-May-2026 43.00 46.00 43.00 46.00 1,567,100 0
25-May-2026 42.00 42.00 42.00 42.00 1,605,500 0
22-May-2026 39.00 39.00 39.00 39.00 7,619,200 0
21-May-2026 43.00 43.00 43.00 43.00 5,662,900 0
20-May-2026 50.00 50.00 47.00 47.00 1,825,100 0
19-May-2026 51.00 52.00 46.00 52.00 8,578,600 0