Price History - HRME

Kembali ke Company
Ticker: HRME
Company: PT Menteng Heritage Realty Tbk.
Date Open High Low Close Volume Value
06-Aug-2021 55.00 56.00 54.00 54.00 2,319,500 0
05-Aug-2021 55.00 59.00 53.00 55.00 15,624,400 0
04-Aug-2021 56.00 56.00 54.00 54.00 1,421,400 0
03-Aug-2021 54.00 57.00 53.00 55.00 4,067,700 0
02-Aug-2021 55.00 55.00 53.00 54.00 2,302,900 0
30-Jul-2021 54.00 55.00 53.00 55.00 1,133,400 0
29-Jul-2021 55.00 56.00 54.00 54.00 2,413,500 0
28-Jul-2021 56.00 57.00 54.00 55.00 1,542,500 0
27-Jul-2021 56.00 56.00 54.00 55.00 3,334,400 0
26-Jul-2021 56.00 57.00 55.00 55.00 1,998,000 0
23-Jul-2021 56.00 57.00 55.00 56.00 1,212,600 0
22-Jul-2021 55.00 60.00 54.00 56.00 9,426,100 0
21-Jul-2021 55.00 56.00 54.00 55.00 1,404,300 0
19-Jul-2021 55.00 55.00 53.00 55.00 2,589,300 0
16-Jul-2021 55.00 56.00 54.00 55.00 2,093,200 0
15-Jul-2021 55.00 56.00 52.00 55.00 13,320,700 0
14-Jul-2021 58.00 59.00 55.00 55.00 6,755,000 0
13-Jul-2021 58.00 59.00 57.00 58.00 3,782,200 0
12-Jul-2021 59.00 60.00 57.00 57.00 6,352,100 0
09-Jul-2021 60.00 61.00 58.00 59.00 2,166,000 0
08-Jul-2021 57.00 63.00 57.00 59.00 15,091,000 0
07-Jul-2021 58.00 59.00 56.00 57.00 9,042,100 0
06-Jul-2021 59.00 60.00 58.00 58.00 2,882,300 0
05-Jul-2021 58.00 60.00 58.00 59.00 3,736,400 0
02-Jul-2021 59.00 60.00 58.00 58.00 5,521,600 0
01-Jul-2021 59.00 61.00 58.00 59.00 6,182,300 0
30-Jun-2021 61.00 65.00 59.00 59.00 10,360,500 0
29-Jun-2021 61.00 63.00 60.00 60.00 10,881,400 0
28-Jun-2021 59.00 67.00 58.00 60.00 55,805,700 0
25-Jun-2021 60.00 61.00 59.00 59.00 3,854,300 0
24-Jun-2021 59.00 62.00 58.00 60.00 13,004,000 0
23-Jun-2021 60.00 60.00 58.00 58.00 7,064,900 0
22-Jun-2021 59.00 60.00 58.00 59.00 5,530,700 0
21-Jun-2021 58.00 62.00 56.00 59.00 21,313,500 0