Price History - HRME

Kembali ke Company
Ticker: HRME
Company: PT Menteng Heritage Realty Tbk.
Date Open High Low Close Volume Value
28-Aug-2023 50.00 50.00 50.00 50.00 2,200 0
25-Aug-2023 50.00 50.00 50.00 50.00 3,100 0
24-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
23-Aug-2023 50.00 50.00 50.00 50.00 100 0
22-Aug-2023 50.00 50.00 50.00 50.00 100 0
21-Aug-2023 50.00 50.00 50.00 50.00 11,100 0
18-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
16-Aug-2023 50.00 50.00 50.00 50.00 1,100 0
15-Aug-2023 50.00 50.00 50.00 50.00 201,000 0
14-Aug-2023 50.00 50.00 50.00 50.00 55,900 0
11-Aug-2023 50.00 50.00 50.00 50.00 1,000 0
10-Aug-2023 50.00 50.00 50.00 50.00 3,100 0
09-Aug-2023 50.00 50.00 50.00 50.00 500 0
08-Aug-2023 50.00 50.00 50.00 50.00 100 0
07-Aug-2023 50.00 50.00 50.00 50.00 100 0
04-Aug-2023 50.00 50.00 50.00 50.00 150,000 0
03-Aug-2023 50.00 50.00 50.00 50.00 0 0
02-Aug-2023 50.00 50.00 50.00 50.00 1,200 0
01-Aug-2023 50.00 50.00 50.00 50.00 1,200 0
31-Jul-2023 50.00 50.00 50.00 50.00 2,200 0
28-Jul-2023 50.00 50.00 50.00 50.00 2,400 0
27-Jul-2023 50.00 50.00 50.00 50.00 1,900 0
26-Jul-2023 50.00 50.00 50.00 50.00 2,000 0
25-Jul-2023 50.00 50.00 50.00 50.00 6,300 0
24-Jul-2023 50.00 50.00 50.00 50.00 47,500 0
21-Jul-2023 50.00 50.00 50.00 50.00 1,200 0
20-Jul-2023 50.00 50.00 50.00 50.00 23,400 0
18-Jul-2023 50.00 50.00 50.00 50.00 2,600 0
17-Jul-2023 50.00 50.00 50.00 50.00 1,500 0
14-Jul-2023 50.00 50.00 50.00 50.00 3,400 0
13-Jul-2023 50.00 50.00 50.00 50.00 1,900 0
12-Jul-2023 50.00 50.00 50.00 50.00 700 0
11-Jul-2023 50.00 50.00 50.00 50.00 900 0
10-Jul-2023 50.00 50.00 50.00 50.00 2,000 0
07-Jul-2023 50.00 50.00 50.00 50.00 1,200 0
06-Jul-2023 50.00 50.00 50.00 50.00 109,200 0
05-Jul-2023 50.00 50.00 50.00 50.00 4,700 0
04-Jul-2023 50.00 50.00 50.00 50.00 1,200 0
03-Jul-2023 50.00 50.00 50.00 50.00 200 0
27-Jun-2023 50.00 50.00 50.00 50.00 300 0
26-Jun-2023 50.00 50.00 50.00 50.00 2,400 0
23-Jun-2023 50.00 50.00 50.00 50.00 500 0
22-Jun-2023 50.00 50.00 50.00 50.00 300 0
21-Jun-2023 50.00 50.00 50.00 50.00 800 0
20-Jun-2023 50.00 50.00 50.00 50.00 2,400 0
19-Jun-2023 50.00 50.00 50.00 50.00 13,100 0
16-Jun-2023 50.00 50.00 50.00 50.00 6,400 0
15-Jun-2023 50.00 50.00 50.00 50.00 37,000 0
14-Jun-2023 50.00 50.00 50.00 50.00 300 0
13-Jun-2023 50.00 50.00 50.00 50.00 10,100 0
12-Jun-2023 50.00 50.00 50.00 50.00 205,500 0
09-Jun-2023 50.00 50.00 50.00 50.00 10,400 0
08-Jun-2023 50.00 50.00 50.00 50.00 103,100 0
07-Jun-2023 50.00 50.00 50.00 50.00 400 0
06-Jun-2023 50.00 50.00 50.00 50.00 340,900 0
05-Jun-2023 50.00 50.00 50.00 50.00 20,800 0
31-May-2023 50.00 50.00 50.00 50.00 10,500 0
30-May-2023 50.00 51.00 50.00 50.00 1,589,000 0
29-May-2023 51.00 51.00 50.00 50.00 875,800 0
26-May-2023 50.00 51.00 50.00 51.00 905,000 0
25-May-2023 50.00 50.00 50.00 50.00 77,300 0
24-May-2023 50.00 51.00 50.00 50.00 1,888,800 0
23-May-2023 50.00 50.00 50.00 50.00 5,600 0
22-May-2023 50.00 50.00 50.00 50.00 363,700 0
19-May-2023 50.00 51.00 50.00 50.00 340,300 0
17-May-2023 50.00 51.00 50.00 51.00 1,332,000 0
16-May-2023 50.00 52.00 50.00 50.00 1,655,800 0
15-May-2023 50.00 50.00 50.00 50.00 100,100 0
12-May-2023 51.00 51.00 50.00 51.00 240,900 0
11-May-2023 51.00 51.00 50.00 51.00 1,323,400 0
10-May-2023 50.00 51.00 50.00 51.00 2,400,200 0
09-May-2023 50.00 50.00 50.00 50.00 24,900 0
08-May-2023 50.00 50.00 50.00 50.00 14,900 0
05-May-2023 50.00 50.00 50.00 50.00 25,600 0
04-May-2023 50.00 50.00 50.00 50.00 61,000 0
03-May-2023 50.00 50.00 50.00 50.00 37,100 0
02-May-2023 50.00 50.00 50.00 50.00 12,600 0
28-Apr-2023 50.00 50.00 50.00 50.00 4,500 0
27-Apr-2023 50.00 50.00 50.00 50.00 29,600 0
26-Apr-2023 50.00 50.00 50.00 50.00 30,300 0
18-Apr-2023 50.00 50.00 50.00 50.00 4,400 0
17-Apr-2023 50.00 50.00 50.00 50.00 2,500 0
14-Apr-2023 50.00 50.00 50.00 50.00 308,800 0
13-Apr-2023 50.00 51.00 50.00 50.00 125,000 0
12-Apr-2023 50.00 50.00 50.00 50.00 34,300 0
11-Apr-2023 50.00 50.00 50.00 50.00 184,000 0
10-Apr-2023 50.00 50.00 50.00 50.00 250,900 0
06-Apr-2023 50.00 51.00 50.00 50.00 243,100 0
05-Apr-2023 50.00 50.00 50.00 50.00 175,500 0
04-Apr-2023 50.00 51.00 50.00 50.00 279,900 0
03-Apr-2023 51.00 51.00 50.00 50.00 400,400 0
31-Mar-2023 51.00 52.00 50.00 51.00 2,666,300 0
30-Mar-2023 50.00 51.00 50.00 51.00 363,400 0
29-Mar-2023 51.00 51.00 50.00 50.00 58,800 0
28-Mar-2023 50.00 51.00 50.00 50.00 1,308,400 0
27-Mar-2023 50.00 50.00 50.00 50.00 145,100 0
24-Mar-2023 50.00 51.00 50.00 50.00 939,900 0
21-Mar-2023 50.00 51.00 50.00 51.00 612,400 0
20-Mar-2023 50.00 50.00 50.00 50.00 1,987,200 0
17-Mar-2023 50.00 50.00 50.00 50.00 17,800 0