Price History - HRME

Kembali ke Company
Ticker: HRME
Company: PT Menteng Heritage Realty Tbk.
Date Open High Low Close Volume Value
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
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