Price History - HRME

Kembali ke Company
Ticker: HRME
Company: PT Menteng Heritage Realty Tbk.
Date Open High Low Close Volume Value
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
18-May-2026 48.00 53.00 48.00 50.00 2,999,800 0
15-May-2026 53.00 53.00 53.00 53.00 0 0
14-May-2026 53.00 53.00 53.00 53.00 0 0
13-May-2026 52.00 54.00 52.00 53.00 2,124,100 0
12-May-2026 51.00 51.00 49.00 51.00 7,118,300 0
11-May-2026 57.00 57.00 54.00 54.00 7,126,100 0
08-May-2026 61.00 61.00 60.00 60.00 4,382,400 0
07-May-2026 61.00 63.00 61.00 61.00 9,502,300 0
06-May-2026 58.00 60.00 58.00 60.00 10,632,400 0
05-May-2026 58.00 58.00 58.00 58.00 3,376,300 0
04-May-2026 55.00 55.00 55.00 55.00 7,709,700 0
30-Apr-2026 52.00 52.00 52.00 52.00 6,270,000 0
29-Apr-2026 49.00 52.00 49.00 52.00 3,900,900 0
28-Apr-2026 47.00 48.00 47.00 48.00 1,839,200 0
27-Apr-2026 45.00 47.00 45.00 46.00 5,428,400 0
24-Apr-2026 45.00 45.00 44.00 44.00 2,264,300 0
23-Apr-2026 45.00 46.00 45.00 46.00 4,345,400 0
22-Apr-2026 46.00 46.00 45.00 45.00 1,388,800 0
21-Apr-2026 45.00 46.00 45.00 45.00 3,840,400 0
20-Apr-2026 45.00 46.00 45.00 45.00 2,097,100 0
17-Apr-2026 46.00 46.00 46.00 46.00 1,620,900 0
16-Apr-2026 44.00 47.00 44.00 45.00 3,052,500 0
15-Apr-2026 45.00 45.00 44.00 44.00 3,089,400 0
14-Apr-2026 45.00 46.00 45.00 45.00 959,600 0
13-Apr-2026 45.00 45.00 45.00 45.00 2,270,100 0
10-Apr-2026 44.00 45.00 44.00 45.00 1,117,200 0
09-Apr-2026 45.00 45.00 45.00 45.00 659,700 0
08-Apr-2026 46.00 48.00 45.00 46.00 2,960,300 0
07-Apr-2026 46.00 46.00 44.00 45.00 1,168,200 0
06-Apr-2026 45.00 45.00 44.00 45.00 1,845,000 0
02-Apr-2026 45.00 47.00 45.00 46.00 588,800 0
01-Apr-2026 46.00 46.00 45.00 46.00 716,600 0
31-Mar-2026 47.00 47.00 46.00 46.00 729,300 0
30-Mar-2026 45.00 47.00 44.00 47.00 948,900 0
27-Mar-2026 48.00 48.00 47.00 47.00 535,700 0
26-Mar-2026 49.00 49.00 47.00 48.00 2,565,100 0
25-Mar-2026 45.00 46.00 45.00 46.00 8,213,100 0
17-Mar-2026 46.00 46.00 44.00 46.00 230,700 0
16-Mar-2026 42.00 46.00 41.00 46.00 2,347,200 0
13-Mar-2026 42.00 46.00 42.00 45.00 632,100 0
12-Mar-2026 44.00 46.00 44.00 45.00 701,200 0
11-Mar-2026 46.00 46.00 43.00 45.00 1,120,400 0
10-Mar-2026 43.00 46.00 43.00 45.00 3,904,300 0
09-Mar-2026 43.00 44.00 43.00 43.00 2,688,800 0
06-Mar-2026 45.00 47.00 45.00 47.00 713,900 0
05-Mar-2026 43.00 48.00 43.00 47.00 3,184,300 0