Price History - HRME

Kembali ke Company
Ticker: HRME
Company: PT Menteng Heritage Realty Tbk.
Date Open High Low Close Volume Value
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
13-Oct-2021 55.00 57.00 55.00 56.00 4,065,100 0
12-Oct-2021 55.00 57.00 55.00 55.00 1,949,800 0
11-Oct-2021 57.00 57.00 56.00 56.00 1,747,400 0
08-Oct-2021 56.00 57.00 55.00 56.00 4,607,800 0
07-Oct-2021 56.00 57.00 55.00 56.00 2,968,600 0
06-Oct-2021 56.00 56.00 55.00 55.00 4,552,900 0
05-Oct-2021 56.00 57.00 55.00 56.00 7,484,500 0
04-Oct-2021 56.00 58.00 55.00 55.00 8,749,300 0
01-Oct-2021 56.00 58.00 55.00 56.00 8,002,200 0
30-Sep-2021 57.00 58.00 56.00 56.00 9,224,600 0
29-Sep-2021 57.00 59.00 55.00 57.00 12,507,400 0
28-Sep-2021 62.00 62.00 56.00 57.00 33,786,200 0
27-Sep-2021 59.00 64.00 56.00 60.00 60,950,900 0
24-Sep-2021 60.00 61.00 58.00 59.00 30,688,900 0
23-Sep-2021 56.00 67.00 55.00 58.00 196,818,700 0
22-Sep-2021 57.00 58.00 56.00 56.00 5,863,200 0
21-Sep-2021 57.00 57.00 55.00 57.00 2,378,700 0
20-Sep-2021 57.00 58.00 56.00 57.00 2,105,800 0
17-Sep-2021 58.00 58.00 56.00 57.00 3,167,200 0
16-Sep-2021 57.00 58.00 56.00 57.00 3,408,100 0
15-Sep-2021 56.00 58.00 56.00 57.00 8,086,500 0
14-Sep-2021 56.00 58.00 55.00 56.00 7,156,200 0
13-Sep-2021 55.00 56.00 55.00 55.00 1,678,200 0
10-Sep-2021 56.00 56.00 55.00 55.00 3,768,300 0
09-Sep-2021 57.00 57.00 55.00 56.00 4,358,900 0
08-Sep-2021 55.00 57.00 55.00 56.00 5,803,200 0
07-Sep-2021 55.00 56.00 54.00 55.00 2,804,100 0
06-Sep-2021 56.00 56.00 54.00 55.00 3,091,000 0
03-Sep-2021 55.00 58.00 54.00 55.00 10,581,300 0
02-Sep-2021 56.00 56.00 54.00 55.00 4,504,100 0
01-Sep-2021 56.00 56.00 54.00 55.00 3,276,000 0
31-Aug-2021 55.00 56.00 54.00 55.00 1,652,400 0
30-Aug-2021 57.00 57.00 54.00 55.00 6,524,300 0
27-Aug-2021 60.00 63.00 55.00 56.00 44,135,300 0
26-Aug-2021 54.00 61.00 53.00 56.00 42,889,100 0
25-Aug-2021 55.00 55.00 53.00 54.00 2,626,600 0
24-Aug-2021 53.00 56.00 53.00 54.00 5,292,900 0
23-Aug-2021 55.00 55.00 53.00 54.00 9,052,600 0
20-Aug-2021 55.00 55.00 53.00 54.00 1,274,200 0
19-Aug-2021 55.00 55.00 53.00 54.00 3,416,000 0
18-Aug-2021 54.00 56.00 53.00 55.00 4,625,600 0
16-Aug-2021 55.00 55.00 52.00 53.00 3,821,400 0
13-Aug-2021 55.00 56.00 54.00 55.00 2,011,700 0
12-Aug-2021 53.00 55.00 53.00 55.00 1,890,900 0
10-Aug-2021 54.00 55.00 53.00 53.00 4,463,400 0
09-Aug-2021 54.00 55.00 53.00 54.00 1,567,500 0