Price History - HRME

Kembali ke Company
Ticker: HRME
Company: PT Menteng Heritage Realty Tbk.
Date Open High Low Close Volume Value
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
10-Aug-2022 54.00 54.00 53.00 53.00 1,086,300 0
09-Aug-2022 53.00 54.00 52.00 54.00 1,127,900 0
08-Aug-2022 53.00 53.00 52.00 52.00 1,410,200 0
05-Aug-2022 53.00 54.00 52.00 53.00 2,550,000 0
04-Aug-2022 54.00 54.00 53.00 54.00 1,571,900 0
03-Aug-2022 53.00 54.00 52.00 53.00 6,148,100 0
02-Aug-2022 54.00 54.00 53.00 53.00 2,088,900 0
01-Aug-2022 53.00 54.00 53.00 53.00 2,391,600 0
29-Jul-2022 54.00 55.00 53.00 53.00 5,986,800 0
28-Jul-2022 54.00 54.00 53.00 54.00 4,527,400 0
27-Jul-2022 55.00 55.00 53.00 54.00 5,905,700 0
26-Jul-2022 55.00 55.00 53.00 55.00 6,871,800 0
25-Jul-2022 54.00 57.00 53.00 55.00 28,296,600 0
22-Jul-2022 55.00 61.00 53.00 54.00 102,523,700 0
21-Jul-2022 52.00 55.00 52.00 55.00 13,966,700 0
20-Jul-2022 53.00 53.00 52.00 52.00 1,042,900 0
19-Jul-2022 52.00 53.00 52.00 53.00 514,200 0
18-Jul-2022 52.00 53.00 52.00 52.00 530,400 0
15-Jul-2022 51.00 53.00 51.00 51.00 162,000 0
14-Jul-2022 52.00 52.00 51.00 52.00 1,064,800 0
13-Jul-2022 52.00 53.00 51.00 52.00 1,566,400 0
12-Jul-2022 52.00 53.00 51.00 52.00 948,500 0
11-Jul-2022 51.00 53.00 51.00 52.00 1,637,300 0
08-Jul-2022 51.00 53.00 51.00 51.00 1,792,300 0
07-Jul-2022 50.00 54.00 50.00 51.00 6,013,600 0
06-Jul-2022 52.00 52.00 50.00 50.00 6,886,800 0
05-Jul-2022 51.00 53.00 51.00 52.00 3,351,000 0
04-Jul-2022 52.00 53.00 51.00 51.00 1,909,600 0
01-Jul-2022 52.00 53.00 51.00 52.00 1,027,000 0
30-Jun-2022 53.00 53.00 51.00 52.00 805,400 0
29-Jun-2022 53.00 54.00 51.00 52.00 2,733,900 0
28-Jun-2022 53.00 54.00 52.00 53.00 322,500 0
27-Jun-2022 54.00 54.00 53.00 53.00 1,514,500 0
24-Jun-2022 54.00 54.00 53.00 53.00 612,500 0
23-Jun-2022 53.00 54.00 52.00 53.00 1,212,000 0
22-Jun-2022 53.00 54.00 52.00 53.00 1,114,400 0
21-Jun-2022 54.00 54.00 52.00 53.00 1,608,200 0
20-Jun-2022 53.00 54.00 52.00 54.00 892,500 0
17-Jun-2022 53.00 54.00 53.00 54.00 2,212,300 0
16-Jun-2022 54.00 54.00 52.00 53.00 3,322,200 0
15-Jun-2022 53.00 55.00 52.00 54.00 6,261,800 0
14-Jun-2022 52.00 53.00 52.00 52.00 2,656,200 0
13-Jun-2022 54.00 54.00 52.00 53.00 1,697,600 0
10-Jun-2022 53.00 54.00 53.00 54.00 257,300 0
09-Jun-2022 55.00 55.00 53.00 53.00 1,619,900 0
08-Jun-2022 53.00 56.00 52.00 54.00 5,603,600 0