Price History - HRME

Kembali ke Company
Ticker: HRME
Company: PT Menteng Heritage Realty Tbk.
Date Open High Low Close Volume Value
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
29-Dec-2021 54.00 55.00 53.00 53.00 6,195,800 0
28-Dec-2021 54.00 55.00 53.00 53.00 5,111,500 0
27-Dec-2021 53.00 55.00 53.00 53.00 5,714,800 0
24-Dec-2021 54.00 54.00 53.00 53.00 3,575,000 0
23-Dec-2021 54.00 55.00 53.00 54.00 3,566,200 0
22-Dec-2021 54.00 55.00 53.00 54.00 2,887,500 0
21-Dec-2021 54.00 56.00 53.00 54.00 6,758,900 0
20-Dec-2021 56.00 57.00 54.00 55.00 6,934,600 0
17-Dec-2021 54.00 56.00 53.00 56.00 6,384,200 0
16-Dec-2021 55.00 55.00 53.00 54.00 6,180,500 0
15-Dec-2021 55.00 56.00 54.00 55.00 3,510,100 0
14-Dec-2021 55.00 56.00 54.00 55.00 2,780,400 0
13-Dec-2021 55.00 57.00 54.00 55.00 12,303,300 0
10-Dec-2021 55.00 58.00 54.00 56.00 11,491,300 0
09-Dec-2021 55.00 56.00 54.00 55.00 2,704,200 0
08-Dec-2021 57.00 57.00 55.00 55.00 5,892,500 0
07-Dec-2021 56.00 57.00 55.00 56.00 7,648,600 0
06-Dec-2021 57.00 58.00 56.00 56.00 3,691,400 0
03-Dec-2021 56.00 59.00 56.00 57.00 4,740,800 0
02-Dec-2021 57.00 57.00 56.00 56.00 3,675,900 0
01-Dec-2021 59.00 59.00 56.00 56.00 7,252,900 0
30-Nov-2021 58.00 60.00 57.00 58.00 5,373,700 0
29-Nov-2021 59.00 60.00 57.00 58.00 14,087,000 0
26-Nov-2021 61.00 61.00 59.00 59.00 6,156,900 0
25-Nov-2021 61.00 63.00 60.00 60.00 15,605,300 0
24-Nov-2021 63.00 64.00 59.00 60.00 22,595,000 0
23-Nov-2021 61.00 65.00 58.00 63.00 48,907,500 0
22-Nov-2021 61.00 62.00 60.00 61.00 7,156,500 0
19-Nov-2021 61.00 63.00 60.00 61.00 13,924,600 0
18-Nov-2021 61.00 62.00 60.00 61.00 7,775,800 0
17-Nov-2021 63.00 63.00 61.00 61.00 11,686,600 0
16-Nov-2021 60.00 63.00 60.00 63.00 15,382,600 0
15-Nov-2021 63.00 64.00 60.00 60.00 21,477,600 0
12-Nov-2021 65.00 65.00 63.00 63.00 27,895,100 0
11-Nov-2021 63.00 67.00 62.00 64.00 96,367,100 0
10-Nov-2021 62.00 65.00 61.00 62.00 50,616,100 0
09-Nov-2021 62.00 66.00 62.00 62.00 45,965,000 0
08-Nov-2021 61.00 64.00 60.00 63.00 25,899,100 0
05-Nov-2021 62.00 65.00 61.00 61.00 26,703,200 0
04-Nov-2021 62.00 68.00 60.00 64.00 183,070,200 0
03-Nov-2021 58.00 75.00 57.00 63.00 638,461,700 0
02-Nov-2021 57.00 59.00 57.00 57.00 3,571,200 0
01-Nov-2021 57.00 61.00 56.00 57.00 16,494,600 0
29-Oct-2021 58.00 59.00 57.00 57.00 4,616,200 0
28-Oct-2021 58.00 58.00 57.00 58.00 3,799,000 0
27-Oct-2021 59.00 63.00 57.00 58.00 26,615,900 0
26-Oct-2021 59.00 60.00 58.00 59.00 4,704,300 0
25-Oct-2021 59.00 61.00 59.00 59.00 5,913,100 0
22-Oct-2021 60.00 61.00 59.00 59.00 8,155,900 0
21-Oct-2021 62.00 62.00 58.00 59.00 18,953,200 0
19-Oct-2021 56.00 64.00 55.00 61.00 96,630,300 0
18-Oct-2021 56.00 57.00 55.00 56.00 2,098,900 0
15-Oct-2021 56.00 57.00 55.00 56.00 1,407,200 0
14-Oct-2021 56.00 57.00 55.00 56.00 3,789,000 0