Price History - HRME

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