Price History - HRME

Kembali ke Company
Ticker: HRME
Company: PT Menteng Heritage Realty Tbk.
Date Open High Low Close Volume Value
07-Jun-2022 54.00 55.00 53.00 53.00 1,398,100 0
06-Jun-2022 53.00 55.00 53.00 54.00 4,346,100 0
03-Jun-2022 54.00 54.00 53.00 53.00 748,300 0
02-Jun-2022 53.00 54.00 52.00 54.00 1,371,600 0
31-May-2022 54.00 54.00 53.00 53.00 3,341,400 0
30-May-2022 55.00 56.00 53.00 54.00 3,627,100 0
27-May-2022 52.00 57.00 52.00 54.00 18,687,200 0
25-May-2022 52.00 54.00 51.00 52.00 1,919,900 0
24-May-2022 53.00 55.00 51.00 52.00 9,771,800 0
23-May-2022 52.00 53.00 51.00 52.00 2,657,100 0
20-May-2022 52.00 53.00 51.00 52.00 4,638,500 0
19-May-2022 53.00 53.00 52.00 53.00 577,600 0
18-May-2022 53.00 54.00 51.00 53.00 7,376,300 0
17-May-2022 51.00 53.00 51.00 52.00 3,513,200 0
13-May-2022 52.00 53.00 51.00 51.00 2,758,900 0
12-May-2022 52.00 55.00 51.00 51.00 10,262,400 0
11-May-2022 53.00 54.00 51.00 52.00 3,952,200 0
10-May-2022 53.00 54.00 51.00 52.00 3,108,400 0
09-May-2022 52.00 54.00 52.00 53.00 4,360,600 0
28-Apr-2022 53.00 54.00 52.00 52.00 752,500 0
27-Apr-2022 53.00 54.00 52.00 53.00 696,500 0
26-Apr-2022 53.00 54.00 52.00 53.00 1,564,700 0
25-Apr-2022 54.00 54.00 52.00 53.00 4,763,700 0
22-Apr-2022 53.00 54.00 52.00 53.00 3,047,300 0
21-Apr-2022 54.00 54.00 53.00 53.00 1,282,800 0
20-Apr-2022 54.00 54.00 53.00 54.00 1,027,900 0
19-Apr-2022 54.00 55.00 53.00 53.00 775,400 0
18-Apr-2022 54.00 55.00 53.00 54.00 853,300 0
14-Apr-2022 54.00 55.00 52.00 53.00 3,494,000 0
13-Apr-2022 52.00 54.00 52.00 53.00 1,563,600 0
12-Apr-2022 53.00 54.00 52.00 52.00 3,037,700 0
11-Apr-2022 54.00 55.00 53.00 54.00 2,903,700 0
08-Apr-2022 55.00 55.00 53.00 54.00 4,669,900 0
07-Apr-2022 55.00 55.00 53.00 55.00 1,416,800 0
06-Apr-2022 55.00 56.00 53.00 55.00 4,077,000 0
05-Apr-2022 55.00 57.00 53.00 55.00 9,906,200 0
04-Apr-2022 55.00 56.00 54.00 55.00 2,554,900 0
01-Apr-2022 55.00 56.00 53.00 55.00 2,768,700 0
31-Mar-2022 57.00 57.00 54.00 54.00 9,576,600 0
30-Mar-2022 57.00 58.00 56.00 57.00 4,141,700 0
29-Mar-2022 55.00 58.00 55.00 57.00 9,696,300 0
28-Mar-2022 54.00 56.00 53.00 55.00 6,015,700 0
25-Mar-2022 54.00 55.00 53.00 54.00 1,173,000 0
24-Mar-2022 54.00 55.00 53.00 54.00 1,849,600 0
23-Mar-2022 52.00 56.00 52.00 54.00 5,768,400 0
22-Mar-2022 53.00 53.00 52.00 52.00 3,604,000 0
21-Mar-2022 53.00 53.00 52.00 53.00 2,091,100 0
18-Mar-2022 53.00 53.00 52.00 53.00 1,285,500 0
17-Mar-2022 53.00 53.00 52.00 52.00 2,292,100 0
16-Mar-2022 53.00 54.00 52.00 52.00 3,322,100 0
15-Mar-2022 53.00 53.00 52.00 52.00 2,355,300 0
14-Mar-2022 54.00 54.00 52.00 52.00 4,727,700 0
11-Mar-2022 54.00 54.00 52.00 53.00 1,358,300 0
10-Mar-2022 54.00 54.00 52.00 53.00 5,303,000 0
09-Mar-2022 53.00 59.00 52.00 53.00 40,395,700 0
08-Mar-2022 53.00 53.00 52.00 53.00 1,161,700 0
07-Mar-2022 52.00 54.00 52.00 53.00 4,812,900 0
04-Mar-2022 54.00 54.00 51.00 52.00 2,178,200 0
02-Mar-2022 52.00 53.00 50.00 53.00 3,704,300 0
01-Mar-2022 52.00 52.00 50.00 52.00 5,739,100 0
25-Feb-2022 51.00 52.00 50.00 52.00 9,638,400 0
24-Feb-2022 53.00 53.00 50.00 51.00 11,122,000 0
23-Feb-2022 53.00 53.00 51.00 52.00 6,125,300 0
22-Feb-2022 53.00 53.00 51.00 52.00 783,700 0
21-Feb-2022 52.00 53.00 51.00 53.00 1,278,700 0
18-Feb-2022 52.00 53.00 51.00 52.00 3,115,900 0
17-Feb-2022 52.00 53.00 51.00 52.00 3,208,400 0
16-Feb-2022 53.00 53.00 51.00 52.00 1,972,200 0
15-Feb-2022 52.00 53.00 51.00 53.00 2,638,700 0
14-Feb-2022 53.00 53.00 52.00 52.00 3,726,400 0
11-Feb-2022 53.00 54.00 52.00 53.00 4,151,700 0
10-Feb-2022 53.00 53.00 51.00 53.00 3,761,000 0
09-Feb-2022 53.00 53.00 52.00 52.00 3,298,400 0
08-Feb-2022 53.00 53.00 52.00 53.00 824,900 0
07-Feb-2022 53.00 54.00 52.00 53.00 3,502,300 0
04-Feb-2022 53.00 54.00 52.00 53.00 4,571,200 0
03-Feb-2022 53.00 53.00 51.00 53.00 4,528,500 0
02-Feb-2022 53.00 54.00 52.00 53.00 2,698,200 0
31-Jan-2022 52.00 54.00 52.00 53.00 2,173,200 0
28-Jan-2022 52.00 53.00 52.00 52.00 1,011,900 0
27-Jan-2022 53.00 54.00 52.00 52.00 4,525,800 0
26-Jan-2022 53.00 54.00 52.00 53.00 2,414,000 0
25-Jan-2022 53.00 54.00 53.00 53.00 2,542,600 0
24-Jan-2022 53.00 54.00 53.00 53.00 5,634,400 0
21-Jan-2022 54.00 55.00 53.00 54.00 6,695,800 0
20-Jan-2022 54.00 55.00 53.00 55.00 1,890,300 0
19-Jan-2022 53.00 55.00 53.00 54.00 4,770,800 0
18-Jan-2022 54.00 54.00 53.00 53.00 1,780,400 0
17-Jan-2022 53.00 54.00 53.00 54.00 2,854,000 0
14-Jan-2022 54.00 54.00 53.00 53.00 992,800 0
13-Jan-2022 54.00 54.00 53.00 53.00 2,052,500 0
12-Jan-2022 54.00 55.00 53.00 54.00 2,787,300 0
11-Jan-2022 55.00 55.00 53.00 54.00 6,312,000 0
10-Jan-2022 55.00 55.00 54.00 54.00 2,075,500 0
07-Jan-2022 56.00 56.00 54.00 54.00 5,374,000 0
06-Jan-2022 55.00 59.00 53.00 56.00 38,790,700 0
05-Jan-2022 55.00 55.00 53.00 54.00 6,667,200 0
04-Jan-2022 54.00 59.00 53.00 55.00 27,752,800 0
03-Jan-2022 54.00 54.00 53.00 54.00 1,798,100 0
30-Dec-2021 54.00 55.00 53.00 53.00 6,360,900 0