Price History - HRME

Kembali ke Company
Ticker: HRME
Company: PT Menteng Heritage Realty Tbk.
Date Open High Low Close Volume Value
29-Dec-2022 52.00 52.00 51.00 52.00 1,301,500 0
28-Dec-2022 52.00 52.00 51.00 51.00 2,101,800 0
27-Dec-2022 52.00 53.00 51.00 52.00 2,263,500 0
26-Dec-2022 52.00 52.00 50.00 52.00 604,800 0
23-Dec-2022 51.00 52.00 51.00 52.00 416,200 0
22-Dec-2022 51.00 52.00 51.00 51.00 209,400 0
21-Dec-2022 52.00 52.00 50.00 51.00 851,200 0
20-Dec-2022 52.00 53.00 50.00 52.00 3,523,200 0
19-Dec-2022 51.00 52.00 51.00 52.00 2,602,100 0
16-Dec-2022 51.00 52.00 50.00 51.00 616,000 0
15-Dec-2022 52.00 52.00 51.00 51.00 565,300 0
14-Dec-2022 51.00 52.00 51.00 51.00 609,300 0
13-Dec-2022 52.00 52.00 50.00 52.00 1,097,300 0
12-Dec-2022 52.00 52.00 50.00 51.00 812,300 0
09-Dec-2022 51.00 52.00 51.00 52.00 669,300 0
08-Dec-2022 52.00 52.00 50.00 52.00 2,655,700 0
07-Dec-2022 51.00 52.00 50.00 52.00 3,245,600 0
06-Dec-2022 52.00 53.00 51.00 51.00 5,969,400 0
05-Dec-2022 52.00 53.00 52.00 52.00 741,200 0
02-Dec-2022 52.00 53.00 52.00 52.00 1,596,700 0
01-Dec-2022 53.00 53.00 52.00 52.00 1,982,400 0
30-Nov-2022 53.00 53.00 52.00 53.00 3,604,600 0
29-Nov-2022 53.00 54.00 52.00 53.00 1,982,200 0
28-Nov-2022 53.00 53.00 52.00 53.00 435,100 0
25-Nov-2022 52.00 54.00 52.00 52.00 3,214,700 0
24-Nov-2022 54.00 54.00 52.00 52.00 3,869,300 0
23-Nov-2022 53.00 53.00 52.00 53.00 1,729,700 0
22-Nov-2022 53.00 53.00 52.00 53.00 568,200 0
21-Nov-2022 53.00 54.00 52.00 53.00 487,900 0
18-Nov-2022 53.00 54.00 53.00 53.00 633,600 0
17-Nov-2022 54.00 54.00 53.00 54.00 660,000 0
16-Nov-2022 53.00 54.00 52.00 54.00 922,700 0
15-Nov-2022 53.00 54.00 53.00 53.00 108,900 0
14-Nov-2022 53.00 54.00 52.00 54.00 2,239,800 0
11-Nov-2022 53.00 53.00 52.00 53.00 863,000 0
10-Nov-2022 53.00 54.00 52.00 52.00 1,682,400 0
09-Nov-2022 54.00 55.00 53.00 53.00 2,059,400 0
08-Nov-2022 53.00 54.00 53.00 54.00 2,299,100 0
07-Nov-2022 53.00 54.00 52.00 53.00 4,983,700 0
04-Nov-2022 54.00 54.00 53.00 53.00 1,067,600 0
03-Nov-2022 54.00 54.00 53.00 54.00 6,129,200 0
02-Nov-2022 54.00 55.00 53.00 54.00 2,920,900 0
01-Nov-2022 54.00 55.00 53.00 54.00 2,940,800 0
31-Oct-2022 54.00 55.00 54.00 54.00 1,063,500 0
28-Oct-2022 54.00 55.00 53.00 54.00 4,387,000 0
27-Oct-2022 54.00 55.00 53.00 54.00 3,439,000 0
26-Oct-2022 54.00 55.00 54.00 54.00 1,341,500 0
25-Oct-2022 55.00 55.00 54.00 54.00 1,152,500 0
24-Oct-2022 56.00 56.00 54.00 54.00 1,724,000 0
21-Oct-2022 55.00 56.00 54.00 55.00 1,135,500 0
20-Oct-2022 55.00 56.00 54.00 55.00 794,300 0
19-Oct-2022 56.00 56.00 54.00 55.00 2,929,500 0
18-Oct-2022 55.00 56.00 54.00 56.00 2,762,300 0
17-Oct-2022 55.00 56.00 54.00 55.00 3,932,200 0
14-Oct-2022 55.00 57.00 55.00 55.00 4,965,900 0
13-Oct-2022 56.00 59.00 55.00 56.00 35,155,000 0
12-Oct-2022 58.00 59.00 54.00 56.00 15,503,400 0
11-Oct-2022 59.00 59.00 57.00 58.00 3,148,100 0
10-Oct-2022 59.00 60.00 57.00 59.00 7,837,200 0
07-Oct-2022 57.00 62.00 56.00 59.00 25,538,800 0
06-Oct-2022 56.00 59.00 55.00 57.00 14,330,300 0
05-Oct-2022 55.00 56.00 55.00 55.00 1,982,800 0
04-Oct-2022 56.00 57.00 55.00 55.00 5,816,100 0
03-Oct-2022 55.00 58.00 54.00 56.00 14,883,000 0
30-Sep-2022 55.00 57.00 54.00 55.00 12,120,100 0
29-Sep-2022 57.00 58.00 54.00 54.00 8,905,900 0
28-Sep-2022 56.00 60.00 55.00 56.00 21,416,000 0
27-Sep-2022 58.00 60.00 55.00 56.00 22,538,900 0
26-Sep-2022 56.00 65.00 55.00 58.00 187,436,300 0
23-Sep-2022 55.00 56.00 55.00 56.00 2,399,800 0
22-Sep-2022 55.00 57.00 53.00 55.00 5,815,900 0
21-Sep-2022 53.00 56.00 53.00 55.00 4,310,800 0
20-Sep-2022 53.00 54.00 53.00 54.00 348,000 0
19-Sep-2022 55.00 55.00 53.00 54.00 2,512,900 0
16-Sep-2022 55.00 55.00 54.00 55.00 968,900 0
15-Sep-2022 55.00 55.00 54.00 54.00 3,633,100 0
14-Sep-2022 54.00 55.00 54.00 55.00 959,100 0
13-Sep-2022 55.00 55.00 54.00 55.00 541,900 0
12-Sep-2022 54.00 55.00 53.00 54.00 2,206,200 0
09-Sep-2022 55.00 55.00 53.00 54.00 2,808,000 0
08-Sep-2022 54.00 55.00 54.00 54.00 1,775,700 0
07-Sep-2022 54.00 55.00 53.00 54.00 3,786,600 0
06-Sep-2022 54.00 57.00 53.00 54.00 39,943,700 0
05-Sep-2022 53.00 54.00 53.00 54.00 2,651,300 0
02-Sep-2022 53.00 54.00 53.00 53.00 1,075,300 0
01-Sep-2022 54.00 54.00 52.00 54.00 1,551,500 0
31-Aug-2022 54.00 54.00 53.00 53.00 4,538,100 0
30-Aug-2022 53.00 54.00 53.00 54.00 883,700 0
29-Aug-2022 54.00 54.00 53.00 53.00 1,778,600 0
26-Aug-2022 53.00 54.00 53.00 54.00 3,400,000 0
25-Aug-2022 53.00 54.00 53.00 53.00 853,900 0
24-Aug-2022 54.00 54.00 53.00 53.00 3,701,700 0
23-Aug-2022 53.00 54.00 53.00 53.00 1,314,200 0
22-Aug-2022 54.00 54.00 53.00 53.00 2,717,300 0
19-Aug-2022 53.00 54.00 53.00 53.00 2,643,700 0
18-Aug-2022 54.00 56.00 53.00 53.00 14,662,800 0
16-Aug-2022 53.00 58.00 52.00 53.00 46,240,400 0
15-Aug-2022 53.00 54.00 52.00 53.00 536,300 0
12-Aug-2022 54.00 54.00 52.00 53.00 1,072,600 0
11-Aug-2022 53.00 54.00 52.00 53.00 2,672,200 0